Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 76.87 | 77.21 | 76.56 | 77.15 | 56,293 | +0.43(+0.56%) |
Nov 29, 2023 | 77.26 | 77.59 | 76.54 | 76.72 | 71,147 | -0.55(-0.71%) |
Nov 28, 2023 | 77.23 | 77.76 | 76.85 | 77.27 | 61,248 | +0.19(+0.24%) |
Nov 27, 2023 | 76.94 | 77.23 | 76.64 | 77.09 | 39,185 | +0.13(+0.16%) |
Nov 24, 2023 | 76.86 | 77.00 | 76.65 | 76.96 | 21,175 | +0.10(+0.13%) |
Nov 22, 2023 | 76.82 | 76.86 | 76.34 | 76.86 | 25,124 | +0.37(+0.49%) |
Nov 21, 2023 | 76.42 | 76.54 | 75.93 | 76.49 | 53,503 | +0.16(+0.20%) |
Nov 20, 2023 | 76.25 | 76.60 | 75.45 | 76.33 | 41,558 | -0.19(-0.25%) |
Nov 17, 2023 | 76.86 | 76.86 | 76.18 | 76.53 | 64,035 | +0.12(+0.15%) |
Nov 16, 2023 | 76.69 | 76.80 | 76.40 | 76.41 | 44,644 | +0.36(+0.48%) |
Nov 15, 2023 | 76.18 | 77.00 | 75.96 | 76.05 | 65,727 | -0.21(-0.27%) |
Nov 14, 2023 | 74.82 | 76.31 | 74.82 | 76.25 | 106,222 | +2.69(+3.66%) |
Nov 13, 2023 | 74.17 | 74.30 | 73.50 | 73.56 | 41,300 | -0.73(-0.98%) |
Nov 10, 2023 | 74.22 | 74.32 | 73.88 | 74.29 | 45,054 | +0.31(+0.41%) |
Nov 09, 2023 | 74.91 | 75.09 | 73.94 | 73.98 | 50,100 | -0.79(-1.05%) |
Nov 08, 2023 | 74.98 | 74.98 | 74.07 | 74.77 | 73,390 | -0.54(-0.72%) |
Nov 07, 2023 | 75.66 | 75.80 | 75.19 | 75.31 | 50,069 | -0.50(-0.66%) |
Nov 06, 2023 | 75.94 | 76.19 | 75.69 | 75.81 | 41,593 | -0.10(-0.13%) |
Nov 03, 2023 | 76.45 | 76.69 | 75.91 | 75.91 | 33,562 | +0.45(+0.60%) |
Nov 02, 2023 | 74.14 | 75.75 | 73.95 | 75.46 | 135,693 | +1.50(+2.03%) |
Nov 01, 2023 | 73.27 | 74.40 | 72.75 | 73.95 | 72,296 | +0.74(+1.01%) |
Oct 31, 2023 | 72.75 | 73.28 | 72.57 | 73.22 | 393,146 | +0.63(+0.86%) |
Oct 30, 2023 | 72.31 | 72.97 | 71.88 | 72.59 | 62,832 | +0.55(+0.77%) |
Oct 27, 2023 | 73.12 | 73.33 | 71.95 | 72.04 | 72,307 | -1.31(-1.78%) |
Oct 26, 2023 | 72.89 | 73.91 | 72.89 | 73.34 | 95,620 | +0.45(+0.62%) |
Oct 25, 2023 | 72.12 | 73.03 | 72.12 | 72.89 | 70,796 | +0.60(+0.83%) |
Oct 24, 2023 | 71.63 | 72.47 | 71.53 | 72.29 | 204,834 | +1.60(+2.26%) |
Oct 23, 2023 | 70.71 | 71.56 | 70.45 | 70.69 | 132,144 | -0.53(-0.74%) |
Oct 20, 2023 | 71.85 | 72.35 | 71.22 | 71.22 | 68,232 | -0.78(-1.08%) |
Oct 19, 2023 | 72.72 | 73.05 | 71.89 | 72.00 | 94,272 | -0.72(-0.99%) |
Oct 18, 2023 | 73.20 | 73.43 | 72.33 | 72.72 | 128,229 | -0.70(-0.95%) |
Oct 17, 2023 | 73.03 | 73.77 | 72.91 | 73.41 | 87,677 | -0.07(-0.09%) |
Oct 16, 2023 | 72.85 | 73.72 | 72.48 | 73.48 | 156,890 | +0.79(+1.08%) |
Oct 13, 2023 | 72.42 | 73.09 | 72.27 | 72.70 | 96,326 | +0.78(+1.09%) |
Oct 12, 2023 | 72.84 | 73.01 | 71.38 | 71.91 | 124,539 | -1.10(-1.50%) |
Oct 11, 2023 | 72.30 | 73.07 | 71.90 | 73.01 | 110,417 | +1.01(+1.41%) |
Oct 10, 2023 | 71.14 | 72.03 | 71.14 | 72.00 | 86,208 | +0.91(+1.28%) |
Oct 09, 2023 | 70.23 | 71.09 | 70.11 | 71.09 | 66,565 | +0.69(+0.98%) |
Oct 06, 2023 | 68.69 | 70.54 | 67.64 | 70.40 | 117,555 | +0.87(+1.25%) |
Oct 05, 2023 | 69.55 | 69.85 | 68.91 | 69.53 | 180,741 | -0.28(-0.40%) |
Oct 04, 2023 | 70.04 | 70.22 | 68.81 | 69.81 | 106,532 | +0.03(+0.04%) |
Oct 03, 2023 | 68.52 | 70.00 | 67.71 | 69.78 | 679,445 | +0.65(+0.94%) |
Oct 02, 2023 | 71.98 | 71.98 | 68.40 | 69.13 | 104,808 | -3.13(-4.34%) |
Sep 29, 2023 | 72.65 | 73.13 | 71.85 | 72.26 | 159,663 | +0.12(+0.16%) |
Sep 28, 2023 | 73.73 | 73.98 | 72.12 | 72.15 | 116,644 | -1.40(-1.91%) |
Sep 27, 2023 | 74.96 | 74.96 | 73.40 | 73.55 | 218,773 | -1.34(-1.78%) |
Sep 26, 2023 | 76.72 | 76.72 | 74.78 | 74.89 | 65,515 | -2.13(-2.76%) |
Sep 25, 2023 | 76.70 | 77.06 | 76.64 | 77.01 | 95,780 | -0.11(-0.14%) |
Sep 22, 2023 | 77.00 | 77.53 | 76.69 | 77.12 | 22,081 | -0.16(-0.20%) |
Sep 21, 2023 | 77.84 | 78.12 | 77.28 | 77.28 | 33,544 | -0.87(-1.11%) |
Sep 20, 2023 | 78.29 | 78.91 | 78.02 | 78.14 | 65,384 | +0.07(+0.09%) |
Sep 19, 2023 | 78.35 | 78.67 | 78.07 | 78.07 | 23,074 | -0.37(-0.48%) |
Sep 18, 2023 | 78.74 | 78.74 | 77.94 | 78.45 | 25,398 | -0.09(-0.12%) |
Sep 15, 2023 | 78.80 | 79.29 | 78.52 | 78.54 | 23,599 | -0.33(-0.42%) |
Sep 14, 2023 | 78.24 | 78.88 | 78.24 | 78.87 | 28,310 | +1.08(+1.39%) |
Sep 13, 2023 | 77.03 | 78.12 | 77.03 | 77.79 | 40,281 | +0.83(+1.08%) |
Sep 12, 2023 | 76.72 | 77.12 | 76.37 | 76.96 | 46,784 | +0.25(+0.33%) |
Sep 11, 2023 | 76.35 | 77.08 | 76.35 | 76.71 | 34,101 | +0.25(+0.33%) |
Sep 08, 2023 | 75.89 | 76.53 | 75.84 | 76.46 | 39,995 | +0.60(+0.79%) |
Sep 07, 2023 | 75.45 | 76.37 | 75.36 | 75.86 | 60,417 | +0.91(+1.21%) |
Sep 06, 2023 | 74.95 | 75.00 | 74.59 | 74.95 | 30,091 | +0.13(+0.17%) |
Sep 05, 2023 | 75.91 | 75.91 | 74.52 | 74.82 | 84,701 | -1.08(-1.42%) |