Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 05, 2023 | 71.66 | 71.66 | 70.03 | 70.06 | 456,086 | -1.84(-2.56%) |
Dec 04, 2023 | 71.17 | 72.22 | 71.01 | 71.90 | 519,105 | +0.44(+0.62%) |
Dec 01, 2023 | 69.55 | 71.65 | 69.51 | 71.46 | 640,132 | +2.15(+3.10%) |
Nov 30, 2023 | 68.07 | 69.45 | 67.86 | 69.31 | 498,556 | +1.59(+2.35%) |
Nov 29, 2023 | 68.42 | 68.91 | 67.55 | 67.72 | 468,192 | -0.18(-0.27%) |
Nov 28, 2023 | 68.16 | 68.70 | 67.55 | 67.90 | 484,377 | +0.26(+0.38%) |
Nov 27, 2023 | 67.51 | 67.95 | 67.01 | 67.64 | 405,782 | -0.10(-0.15%) |
Nov 24, 2023 | 67.50 | 67.75 | 67.00 | 67.74 | 105,274 | +0.51(+0.76%) |
Nov 22, 2023 | 66.81 | 67.41 | 66.21 | 67.23 | 272,725 | +0.58(+0.87%) |
Nov 21, 2023 | 66.58 | 67.16 | 66.16 | 66.65 | 355,706 | -0.30(-0.45%) |
Nov 20, 2023 | 66.21 | 66.98 | 65.60 | 66.95 | 288,920 | +0.93(+1.41%) |
Nov 17, 2023 | 66.22 | 66.61 | 65.54 | 66.02 | 381,510 | +0.20(+0.30%) |
Nov 16, 2023 | 66.59 | 66.93 | 65.67 | 65.82 | 382,057 | -0.77(-1.16%) |
Nov 15, 2023 | 67.10 | 67.53 | 66.54 | 66.59 | 420,665 | -0.23(-0.34%) |
Nov 14, 2023 | 66.47 | 67.24 | 66.19 | 66.82 | 577,000 | +1.23(+1.88%) |
Nov 13, 2023 | 64.73 | 66.24 | 64.46 | 65.59 | 493,117 | +0.70(+1.08%) |
Nov 10, 2023 | 64.26 | 64.90 | 63.53 | 64.89 | 382,445 | +1.07(+1.68%) |
Nov 09, 2023 | 64.78 | 64.91 | 63.75 | 63.82 | 371,363 | -0.15(-0.23%) |
Nov 08, 2023 | 63.65 | 64.09 | 62.86 | 63.97 | 340,707 | +0.38(+0.60%) |
Nov 07, 2023 | 63.48 | 64.03 | 62.89 | 63.59 | 350,111 | -0.12(-0.19%) |
Nov 06, 2023 | 63.74 | 64.12 | 63.14 | 63.71 | 386,638 | +0.13(+0.20%) |
Nov 03, 2023 | 65.12 | 65.39 | 63.55 | 63.58 | 600,167 | -0.82(-1.27%) |
Nov 02, 2023 | 63.03 | 64.58 | 63.03 | 64.40 | 701,300 | +2.00(+3.20%) |
Nov 01, 2023 | 61.92 | 62.43 | 61.39 | 62.41 | 599,779 | +0.61(+0.99%) |
Oct 31, 2023 | 60.45 | 62.22 | 59.93 | 61.80 | 804,496 | +1.16(+1.91%) |
Oct 30, 2023 | 59.62 | 61.43 | 59.09 | 60.64 | 607,312 | +1.15(+1.93%) |
Oct 27, 2023 | 59.90 | 60.33 | 59.30 | 59.49 | 543,279 | -0.28(-0.47%) |
Oct 26, 2023 | 59.50 | 60.25 | 59.33 | 59.77 | 676,011 | +0.06(+0.10%) |
Oct 25, 2023 | 60.37 | 60.61 | 58.69 | 59.71 | 1,138,171 | -0.10(-0.17%) |
Oct 24, 2023 | 60.73 | 61.93 | 59.22 | 59.81 | 2,146,128 | -4.96(-7.66%) |
Oct 23, 2023 | 64.60 | 65.50 | 64.16 | 64.77 | 660,397 | +0.06(+0.09%) |
Oct 20, 2023 | 64.53 | 65.09 | 64.01 | 64.71 | 524,083 | -0.08(-0.12%) |
Oct 19, 2023 | 65.81 | 66.30 | 64.61 | 64.79 | 515,055 | -1.25(-1.89%) |
Oct 18, 2023 | 66.78 | 67.27 | 65.95 | 66.04 | 347,518 | -0.91(-1.36%) |
Oct 17, 2023 | 66.33 | 67.78 | 66.33 | 66.95 | 434,803 | +0.40(+0.60%) |
Oct 16, 2023 | 66.87 | 67.15 | 66.39 | 66.55 | 391,055 | +0.48(+0.73%) |
Oct 13, 2023 | 67.44 | 67.44 | 65.96 | 66.07 | 504,791 | -1.39(-2.06%) |
Oct 12, 2023 | 69.39 | 69.39 | 66.65 | 67.45 | 490,823 | -1.75(-2.52%) |
Oct 11, 2023 | 69.16 | 69.40 | 68.03 | 69.20 | 633,036 | +1.02(+1.49%) |
Oct 10, 2023 | 67.46 | 68.48 | 67.17 | 68.18 | 490,634 | +1.13(+1.68%) |
Oct 09, 2023 | 67.75 | 68.09 | 66.52 | 67.06 | 498,032 | -0.27(-0.40%) |
Oct 06, 2023 | 66.27 | 67.46 | 65.96 | 67.33 | 542,050 | +0.97(+1.46%) |
Oct 05, 2023 | 66.04 | 66.76 | 66.04 | 66.36 | 571,966 | +0.36(+0.54%) |
Oct 04, 2023 | 64.97 | 66.67 | 64.82 | 66.00 | 653,489 | +0.54(+0.82%) |
Oct 03, 2023 | 63.82 | 65.70 | 63.49 | 65.46 | 615,287 | +1.21(+1.88%) |