Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 81.30 | 82.50 | 80.80 | 82.19 | 6,258,783 | +1.07(+1.32%) |
Nov 29, 2023 | 81.72 | 81.99 | 81.10 | 81.12 | 2,171,861 | -0.55(-0.67%) |
Nov 28, 2023 | 82.32 | 82.50 | 81.65 | 81.66 | 2,194,998 | -0.78(-0.95%) |
Nov 27, 2023 | 82.35 | 82.58 | 81.95 | 82.45 | 2,034,353 | +0.03(+0.04%) |
Nov 24, 2023 | 82.13 | 82.92 | 81.97 | 82.42 | 900,752 | +0.51(+0.62%) |
Nov 22, 2023 | 81.50 | 82.20 | 81.14 | 81.91 | 1,631,571 | +0.53(+0.65%) |
Nov 21, 2023 | 80.81 | 81.90 | 80.49 | 81.38 | 1,937,051 | +0.73(+0.90%) |
Nov 20, 2023 | 80.72 | 81.11 | 80.29 | 80.66 | 2,418,470 | -0.60(-0.73%) |
Nov 17, 2023 | 80.78 | 81.44 | 80.59 | 81.25 | 1,842,695 | +0.66(+0.81%) |
Nov 16, 2023 | 80.04 | 81.07 | 79.92 | 80.60 | 2,340,726 | +0.69(+0.86%) |
Nov 15, 2023 | 81.21 | 81.57 | 79.90 | 79.91 | 2,918,442 | -1.39(-1.71%) |
Nov 14, 2023 | 80.99 | 81.64 | 80.55 | 81.30 | 2,697,576 | +0.80(+1.00%) |
Nov 13, 2023 | 80.20 | 80.93 | 79.74 | 80.50 | 1,852,387 | -0.05(-0.06%) |
Nov 10, 2023 | 80.30 | 80.76 | 80.20 | 80.55 | 1,645,145 | +0.57(+0.72%) |
Nov 09, 2023 | 79.40 | 80.35 | 79.32 | 79.98 | 1,619,738 | +0.57(+0.72%) |
Nov 08, 2023 | 80.04 | 80.49 | 79.23 | 79.40 | 2,214,631 | -0.65(-0.82%) |
Nov 07, 2023 | 80.43 | 80.43 | 79.59 | 80.05 | 2,284,221 | -0.42(-0.52%) |
Nov 06, 2023 | 81.29 | 81.54 | 79.76 | 80.47 | 2,432,178 | -0.82(-1.01%) |
Nov 03, 2023 | 81.03 | 81.77 | 80.29 | 81.29 | 2,738,434 | +0.49(+0.61%) |
Nov 02, 2023 | 78.15 | 80.82 | 77.78 | 80.80 | 3,257,646 | +2.65(+3.39%) |
Nov 01, 2023 | 77.41 | 78.38 | 76.83 | 78.15 | 3,813,511 | +0.93(+1.20%) |
Oct 31, 2023 | 76.67 | 77.45 | 76.21 | 77.22 | 6,854,406 | +0.70(+0.92%) |
Oct 30, 2023 | 76.12 | 76.84 | 76.01 | 76.52 | 2,105,427 | +0.90(+1.19%) |
Oct 27, 2023 | 76.44 | 76.68 | 75.06 | 75.62 | 2,537,147 | -1.02(-1.33%) |
Oct 26, 2023 | 77.59 | 78.33 | 76.58 | 76.63 | 2,600,531 | -0.73(-0.95%) |
Oct 25, 2023 | 77.08 | 78.03 | 76.58 | 77.37 | 2,333,623 | +0.49(+0.64%) |
Oct 24, 2023 | 76.78 | 77.34 | 76.52 | 76.87 | 1,655,595 | +0.59(+0.78%) |
Oct 23, 2023 | 76.86 | 77.05 | 76.26 | 76.28 | 1,986,551 | -0.42(-0.54%) |
Oct 20, 2023 | 78.40 | 78.41 | 75.90 | 76.69 | 3,567,894 | -1.95(-2.48%) |
Oct 19, 2023 | 79.28 | 79.82 | 78.51 | 78.64 | 2,198,104 | -0.79(-1.00%) |
Oct 18, 2023 | 80.33 | 80.70 | 79.36 | 79.43 | 2,070,961 | -1.04(-1.29%) |
Oct 17, 2023 | 79.97 | 81.09 | 79.79 | 80.47 | 1,932,694 | +0.31(+0.38%) |
Oct 16, 2023 | 79.65 | 80.82 | 79.33 | 80.16 | 2,120,191 | +0.83(+1.05%) |
Oct 13, 2023 | 79.34 | 80.08 | 79.06 | 79.33 | 1,960,535 | +0.39(+0.49%) |
Oct 12, 2023 | 79.09 | 79.58 | 78.41 | 78.95 | 2,736,002 | +0.06(+0.08%) |
Oct 11, 2023 | 78.11 | 78.93 | 77.80 | 78.89 | 3,125,542 | +0.97(+1.24%) |
Oct 10, 2023 | 77.30 | 78.12 | 77.18 | 77.92 | 3,181,834 | +0.62(+0.81%) |
Oct 09, 2023 | 76.71 | 77.38 | 76.53 | 77.30 | 1,866,300 | +0.58(+0.76%) |
Oct 06, 2023 | 75.57 | 76.83 | 75.23 | 76.71 | 2,875,501 | +1.15(+1.52%) |
Oct 05, 2023 | 75.07 | 76.06 | 74.80 | 75.57 | 1,968,731 | +0.37(+0.49%) |
Oct 04, 2023 | 74.50 | 75.27 | 74.03 | 75.20 | 2,042,884 | +0.63(+0.85%) |
Oct 03, 2023 | 74.79 | 75.56 | 74.29 | 74.57 | 2,182,509 | -1.03(-1.36%) |
Oct 02, 2023 | 75.75 | 75.96 | 74.86 | 75.60 | 2,360,402 | -0.28(-0.36%) |
Sep 29, 2023 | 76.81 | 76.81 | 75.47 | 75.87 | 2,954,653 | -0.91(-1.18%) |
Sep 28, 2023 | 76.24 | 76.88 | 75.64 | 76.78 | 2,032,164 | +0.63(+0.83%) |
Sep 27, 2023 | 75.70 | 76.28 | 75.06 | 76.15 | 2,372,980 | +0.58(+0.77%) |
Sep 26, 2023 | 76.35 | 76.51 | 75.38 | 75.57 | 1,833,614 | -0.35(-0.46%) |
Sep 25, 2023 | 75.23 | 76.11 | 75.86 | 75.91 | 1,577,263 | +0.47(+0.63%) |
Sep 22, 2023 | 75.27 | 75.87 | 74.80 | 75.44 | 1,473,642 | +0.15(+0.20%) |
Sep 21, 2023 | 76.11 | 76.26 | 75.15 | 75.29 | 2,364,040 | -0.98(-1.28%) |
Sep 20, 2023 | 76.64 | 77.11 | 76.15 | 76.27 | 1,687,676 | -0.22(-0.28%) |
Sep 19, 2023 | 76.22 | 76.64 | 75.55 | 76.49 | 2,124,603 | +0.44(+0.58%) |
Sep 18, 2023 | 75.62 | 76.12 | 74.78 | 76.04 | 2,113,191 | +0.41(+0.54%) |
Sep 15, 2023 | 75.92 | 76.21 | 75.28 | 75.64 | 5,281,039 | -0.79(-1.03%) |
Sep 14, 2023 | 76.12 | 76.54 | 75.66 | 76.43 | 2,887,948 | +0.91(+1.20%) |
Sep 13, 2023 | 75.65 | 75.72 | 75.23 | 75.52 | 2,361,651 | +0.12(+0.16%) |
Sep 12, 2023 | 74.81 | 75.84 | 74.74 | 75.40 | 1,916,163 | +0.67(+0.90%) |
Sep 11, 2023 | 74.27 | 75.06 | 74.15 | 74.73 | 1,902,311 | +0.75(+1.02%) |
Sep 08, 2023 | 73.89 | 74.08 | 73.42 | 73.98 | 2,058,949 | +0.18(+0.24%) |
Sep 07, 2023 | 72.95 | 74.42 | 72.95 | 73.80 | 3,207,731 | +0.42(+0.57%) |
Sep 06, 2023 | 73.18 | 73.59 | 72.78 | 73.38 | 2,266,746 | +0.03(+0.04%) |
Sep 05, 2023 | 73.76 | 74.62 | 73.32 | 73.35 | 2,711,181 | -0.56(-0.76%) |