Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 67.29 | 67.87 | 66.51 | 67.08 | 498,344 | -0.66(-0.97%) |
Nov 29, 2023 | 67.19 | 68.72 | 67.19 | 67.74 | 495,403 | +0.66(+0.98%) |
Nov 28, 2023 | 65.46 | 67.48 | 65.12 | 67.08 | 639,626 | +1.81(+2.78%) |
Nov 27, 2023 | 66.06 | 66.12 | 64.96 | 65.27 | 449,671 | -0.95(-1.43%) |
Nov 24, 2023 | 66.48 | 67.35 | 66.05 | 66.22 | 197,222 | -0.55(-0.82%) |
Nov 22, 2023 | 66.32 | 67.14 | 66.24 | 66.77 | 565,032 | +1.24(+1.89%) |
Nov 21, 2023 | 65.19 | 65.62 | 64.40 | 65.53 | 375,573 | -0.13(-0.20%) |
Nov 20, 2023 | 64.43 | 65.88 | 63.91 | 65.66 | 573,251 | +1.31(+2.04%) |
Nov 17, 2023 | 65.50 | 65.65 | 63.71 | 64.35 | 481,066 | -0.73(-1.12%) |
Nov 16, 2023 | 64.14 | 65.16 | 63.99 | 65.07 | 452,180 | +0.34(+0.52%) |
Nov 15, 2023 | 63.82 | 65.52 | 63.82 | 64.73 | 575,198 | +0.83(+1.29%) |
Nov 14, 2023 | 60.46 | 64.35 | 60.33 | 63.91 | 875,982 | +5.21(+8.88%) |
Nov 13, 2023 | 59.80 | 59.97 | 58.42 | 58.70 | 892,983 | -1.78(-2.94%) |
Nov 10, 2023 | 62.04 | 62.08 | 60.14 | 60.48 | 722,901 | -1.73(-2.78%) |
Nov 09, 2023 | 60.94 | 64.13 | 60.53 | 62.21 | 777,972 | +0.12(+0.19%) |
Nov 08, 2023 | 63.85 | 63.85 | 61.86 | 62.09 | 533,271 | -1.99(-3.10%) |
Nov 07, 2023 | 64.55 | 64.55 | 63.74 | 64.08 | 279,931 | -0.21(-0.32%) |
Nov 06, 2023 | 64.95 | 65.23 | 64.04 | 64.29 | 526,049 | -0.94(-1.43%) |
Nov 03, 2023 | 64.58 | 66.01 | 64.53 | 65.22 | 565,356 | +1.92(+3.03%) |
Nov 02, 2023 | 61.75 | 63.64 | 61.75 | 63.30 | 543,141 | +2.00(+3.26%) |
Nov 01, 2023 | 60.91 | 61.61 | 60.34 | 61.30 | 673,129 | +0.09(+0.15%) |
Oct 31, 2023 | 61.40 | 61.72 | 60.85 | 61.21 | 460,288 | +0.23(+0.38%) |
Oct 30, 2023 | 61.86 | 61.86 | 60.34 | 60.98 | 285,668 | -0.11(-0.18%) |
Oct 27, 2023 | 61.79 | 62.63 | 60.80 | 61.09 | 587,782 | -2.01(-3.18%) |
Oct 26, 2023 | 63.12 | 63.67 | 62.91 | 63.10 | 360,884 | -0.20(-0.31%) |
Oct 25, 2023 | 63.32 | 63.75 | 62.81 | 63.30 | 626,922 | -0.71(-1.10%) |
Oct 24, 2023 | 65.41 | 65.56 | 63.49 | 64.01 | 671,148 | -0.65(-1.00%) |
Oct 23, 2023 | 66.35 | 66.51 | 64.63 | 64.65 | 549,354 | -1.45(-2.20%) |
Oct 20, 2023 | 66.89 | 67.75 | 65.73 | 66.11 | 1,229,169 | -0.87(-1.29%) |
Oct 19, 2023 | 67.43 | 67.87 | 66.73 | 66.97 | 529,852 | -0.67(-0.99%) |
Oct 18, 2023 | 67.88 | 68.24 | 67.04 | 67.64 | 483,737 | -0.55(-0.80%) |
Oct 17, 2023 | 66.86 | 68.40 | 66.69 | 68.19 | 932,026 | +0.34(+0.50%) |
Oct 16, 2023 | 66.56 | 68.40 | 66.32 | 67.85 | 462,448 | +0.98(+1.47%) |
Oct 13, 2023 | 66.75 | 67.31 | 66.47 | 66.86 | 310,992 | +0.44(+0.66%) |
Oct 12, 2023 | 67.48 | 67.53 | 65.18 | 66.42 | 685,072 | -2.08(-3.03%) |
Oct 11, 2023 | 68.15 | 68.55 | 67.89 | 68.50 | 335,924 | +0.59(+0.86%) |
Oct 10, 2023 | 66.64 | 68.20 | 66.64 | 67.92 | 345,140 | +1.68(+2.54%) |
Oct 09, 2023 | 66.51 | 67.34 | 65.44 | 66.24 | 580,155 | -1.03(-1.54%) |
Oct 06, 2023 | 65.24 | 67.49 | 64.76 | 67.27 | 408,355 | +1.56(+2.38%) |
Oct 05, 2023 | 67.91 | 68.32 | 65.54 | 65.71 | 524,016 | -2.65(-3.87%) |
Oct 04, 2023 | 67.05 | 68.76 | 66.82 | 68.35 | 436,307 | +1.45(+2.17%) |
Oct 03, 2023 | 67.33 | 67.33 | 66.14 | 66.90 | 455,648 | -0.92(-1.35%) |
Oct 02, 2023 | 69.13 | 69.14 | 67.12 | 67.82 | 645,348 | -1.73(-2.49%) |
Sep 29, 2023 | 69.85 | 70.16 | 68.67 | 69.55 | 409,754 | +0.37(+0.53%) |
Sep 28, 2023 | 70.71 | 70.78 | 68.58 | 69.18 | 541,307 | -1.37(-1.95%) |
Sep 27, 2023 | 71.81 | 71.96 | 70.39 | 70.55 | 483,232 | -1.39(-1.94%) |
Sep 26, 2023 | 71.78 | 72.39 | 71.63 | 71.95 | 486,670 | -0.44(-0.60%) |
Sep 25, 2023 | 72.10 | 72.66 | 72.03 | 72.38 | 399,225 | -0.06(-0.08%) |
Sep 22, 2023 | 73.11 | 73.41 | 72.25 | 72.44 | 288,344 | -0.79(-1.07%) |
Sep 21, 2023 | 73.21 | 74.46 | 72.79 | 73.23 | 354,717 | -0.36(-0.49%) |
Sep 20, 2023 | 74.43 | 74.60 | 73.31 | 73.59 | 375,337 | -0.45(-0.60%) |
Sep 19, 2023 | 74.26 | 74.75 | 73.73 | 74.03 | 378,447 | +0.72(+0.98%) |
Sep 18, 2023 | 74.42 | 74.42 | 73.15 | 73.32 | 392,753 | -0.88(-1.18%) |
Sep 15, 2023 | 74.98 | 75.49 | 73.70 | 74.19 | 871,075 | -0.87(-1.15%) |
Sep 14, 2023 | 74.65 | 75.44 | 74.51 | 75.06 | 275,911 | +0.61(+0.81%) |
Sep 13, 2023 | 73.73 | 74.59 | 73.65 | 74.45 | 203,527 | +0.27(+0.36%) |
Sep 12, 2023 | 74.45 | 74.73 | 74.13 | 74.18 | 186,877 | -0.29(-0.39%) |
Sep 11, 2023 | 74.23 | 74.99 | 73.91 | 74.47 | 241,570 | +0.31(+0.42%) |
Sep 08, 2023 | 75.06 | 75.06 | 73.78 | 74.16 | 353,277 | -0.92(-1.22%) |
Sep 07, 2023 | 74.01 | 75.65 | 73.85 | 75.08 | 316,048 | +0.99(+1.34%) |
Sep 06, 2023 | 75.33 | 75.33 | 73.70 | 74.08 | 308,907 | -0.99(-1.32%) |
Sep 05, 2023 | 75.05 | 75.45 | 74.54 | 75.08 | 264,971 | -0.22(-0.29%) |