Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 71.04 | 72.44 | 70.98 | 72.34 | 237,672 | +2.02(+2.88%) |
Nov 29, 2023 | 70.42 | 70.88 | 70.20 | 70.32 | 162,061 | +0.19(+0.27%) |
Nov 28, 2023 | 69.86 | 70.50 | 69.70 | 70.13 | 265,694 | +0.31(+0.44%) |
Nov 27, 2023 | 69.90 | 70.10 | 69.59 | 69.82 | 212,313 | -0.19(-0.27%) |
Nov 24, 2023 | 69.73 | 70.06 | 69.70 | 70.01 | 184,707 | +0.43(+0.62%) |
Nov 22, 2023 | 69.26 | 69.73 | 69.12 | 69.58 | 132,157 | +0.66(+0.96%) |
Nov 21, 2023 | 69.00 | 69.00 | 68.71 | 68.92 | 101,590 | -0.30(-0.43%) |
Nov 20, 2023 | 68.21 | 69.46 | 68.21 | 69.22 | 123,983 | +0.83(+1.21%) |
Nov 17, 2023 | 68.50 | 68.68 | 68.09 | 68.39 | 314,942 | +0.00(+0.00%) |
Nov 16, 2023 | 68.16 | 68.66 | 67.87 | 68.39 | 268,392 | -0.10(-0.15%) |
Nov 15, 2023 | 68.08 | 68.67 | 68.00 | 68.49 | 222,070 | +0.72(+1.06%) |
Nov 14, 2023 | 67.40 | 68.20 | 67.13 | 67.77 | 329,594 | +1.84(+2.80%) |
Nov 13, 2023 | 65.48 | 66.19 | 65.42 | 65.93 | 138,794 | +0.18(+0.27%) |
Nov 10, 2023 | 64.87 | 65.83 | 64.31 | 65.75 | 206,124 | +1.47(+2.28%) |
Nov 09, 2023 | 65.34 | 65.36 | 64.13 | 64.28 | 184,691 | -0.81(-1.24%) |
Nov 08, 2023 | 65.43 | 65.59 | 64.63 | 65.09 | 238,353 | -0.17(-0.26%) |
Nov 07, 2023 | 64.92 | 65.44 | 64.78 | 65.26 | 148,779 | +0.19(+0.29%) |
Nov 06, 2023 | 65.00 | 65.28 | 64.62 | 65.07 | 177,450 | +0.15(+0.23%) |
Nov 03, 2023 | 64.73 | 65.28 | 64.47 | 64.92 | 232,593 | +0.82(+1.28%) |
Nov 02, 2023 | 62.76 | 64.12 | 62.60 | 64.10 | 438,979 | +2.08(+3.36%) |
Nov 01, 2023 | 61.37 | 62.22 | 61.04 | 62.02 | 380,596 | +0.82(+1.34%) |
Oct 31, 2023 | 60.67 | 61.24 | 60.22 | 61.20 | 235,351 | +0.44(+0.72%) |
Oct 30, 2023 | 59.69 | 60.99 | 59.69 | 60.76 | 296,270 | +1.82(+3.10%) |
Oct 27, 2023 | 60.28 | 60.28 | 58.60 | 58.94 | 349,952 | -1.35(-2.23%) |
Oct 26, 2023 | 61.12 | 61.44 | 60.09 | 60.28 | 386,732 | -0.99(-1.61%) |
Oct 25, 2023 | 61.96 | 62.07 | 61.05 | 61.27 | 246,833 | -0.39(-0.63%) |
Oct 24, 2023 | 61.47 | 62.11 | 61.08 | 61.66 | 250,554 | +0.76(+1.24%) |
Oct 23, 2023 | 61.12 | 62.00 | 60.72 | 60.90 | 357,306 | -0.71(-1.15%) |
Oct 20, 2023 | 62.39 | 62.72 | 61.58 | 61.61 | 513,194 | -1.02(-1.62%) |
Oct 19, 2023 | 63.64 | 64.32 | 62.51 | 62.63 | 445,088 | -1.05(-1.64%) |
Oct 18, 2023 | 64.78 | 64.87 | 63.40 | 63.67 | 210,048 | -1.26(-1.94%) |
Oct 17, 2023 | 64.27 | 65.48 | 64.27 | 64.93 | 215,241 | +0.04(+0.06%) |
Oct 16, 2023 | 64.45 | 65.28 | 64.36 | 64.89 | 148,874 | +1.15(+1.80%) |
Oct 13, 2023 | 63.99 | 64.80 | 63.26 | 63.74 | 283,592 | +0.15(+0.24%) |
Oct 12, 2023 | 64.44 | 64.44 | 62.93 | 63.60 | 209,249 | -0.68(-1.06%) |
Oct 11, 2023 | 64.33 | 64.53 | 63.59 | 64.27 | 136,658 | +0.20(+0.31%) |
Oct 10, 2023 | 63.98 | 64.64 | 63.52 | 64.07 | 179,982 | +0.49(+0.77%) |
Oct 09, 2023 | 62.36 | 63.65 | 62.23 | 63.59 | 193,026 | +0.77(+1.22%) |
Oct 06, 2023 | 61.38 | 63.35 | 60.72 | 62.82 | 371,202 | +1.08(+1.74%) |
Oct 05, 2023 | 61.61 | 61.93 | 61.07 | 61.74 | 254,693 | +0.01(+0.02%) |
Oct 04, 2023 | 61.37 | 61.86 | 60.82 | 61.73 | 220,823 | +0.37(+0.60%) |
Oct 03, 2023 | 62.40 | 62.80 | 61.00 | 61.36 | 274,761 | -1.59(-2.52%) |
Oct 02, 2023 | 62.97 | 63.24 | 62.14 | 62.95 | 238,379 | -0.32(-0.50%) |
Sep 29, 2023 | 64.70 | 64.70 | 62.85 | 63.27 | 377,039 | -0.62(-0.97%) |
Sep 28, 2023 | 63.42 | 64.26 | 63.13 | 63.88 | 240,142 | +0.37(+0.58%) |
Sep 27, 2023 | 64.03 | 64.03 | 62.54 | 63.52 | 238,373 | -0.23(-0.36%) |
Sep 26, 2023 | 64.40 | 64.74 | 63.53 | 63.74 | 367,234 | -1.53(-2.34%) |
Sep 25, 2023 | 64.76 | 65.27 | 64.72 | 65.27 | 293,211 | +0.17(+0.26%) |
Sep 22, 2023 | 65.53 | 65.81 | 65.02 | 65.10 | 398,033 | -0.43(-0.65%) |
Sep 21, 2023 | 66.54 | 66.70 | 65.46 | 65.53 | 230,716 | -1.49(-2.22%) |
Sep 20, 2023 | 67.65 | 68.28 | 66.95 | 67.02 | 221,961 | -0.32(-0.47%) |
Sep 19, 2023 | 67.42 | 67.59 | 66.53 | 67.33 | 137,936 | -0.41(-0.60%) |
Sep 18, 2023 | 67.75 | 68.09 | 67.42 | 67.74 | 167,100 | +0.01(+0.01%) |
Sep 15, 2023 | 68.59 | 68.82 | 67.54 | 67.73 | 897,355 | -1.21(-1.75%) |
Sep 14, 2023 | 68.40 | 69.17 | 68.04 | 68.94 | 218,386 | +1.30(+1.92%) |
Sep 13, 2023 | 68.00 | 68.37 | 67.33 | 67.64 | 352,411 | -0.27(-0.40%) |
Sep 12, 2023 | 67.64 | 68.70 | 67.58 | 67.91 | 243,005 | -0.07(-0.10%) |
Sep 11, 2023 | 68.19 | 68.42 | 67.64 | 67.98 | 144,352 | +0.34(+0.50%) |
Sep 08, 2023 | 67.32 | 67.82 | 67.27 | 67.64 | 125,250 | +0.30(+0.44%) |
Sep 07, 2023 | 66.86 | 67.53 | 66.84 | 67.34 | 137,635 | +0.25(+0.37%) |
Sep 06, 2023 | 67.67 | 67.67 | 66.58 | 67.10 | 144,325 | -0.82(-1.20%) |
Sep 05, 2023 | 68.70 | 68.80 | 67.79 | 67.91 | 98,833 | -0.81(-1.18%) |