Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 64.93 | 65.00 | 64.03 | 64.58 | 1,384,597 | -0.33(-0.51%) |
Nov 29, 2023 | 65.85 | 66.06 | 64.82 | 64.91 | 1,132,318 | -0.97(-1.47%) |
Nov 28, 2023 | 65.31 | 66.24 | 65.16 | 65.88 | 1,178,570 | +0.42(+0.64%) |
Nov 27, 2023 | 66.20 | 66.49 | 65.41 | 65.46 | 1,369,809 | -0.79(-1.19%) |
Nov 24, 2023 | 65.89 | 66.25 | 65.40 | 66.25 | 603,985 | +0.47(+0.71%) |
Nov 22, 2023 | 64.94 | 65.84 | 64.61 | 65.78 | 1,242,559 | +0.66(+1.01%) |
Nov 21, 2023 | 63.71 | 65.94 | 63.08 | 65.12 | 2,403,204 | +1.52(+2.39%) |
Nov 20, 2023 | 64.53 | 65.03 | 63.41 | 63.60 | 2,322,210 | -0.75(-1.17%) |
Nov 17, 2023 | 64.75 | 67.27 | 64.34 | 64.35 | 5,253,703 | -3.25(-4.81%) |
Nov 16, 2023 | 68.79 | 69.21 | 67.44 | 67.60 | 3,717,850 | -3.83(-5.36%) |
Nov 15, 2023 | 70.30 | 71.92 | 70.01 | 71.43 | 1,908,451 | +1.61(+2.31%) |
Nov 14, 2023 | 69.41 | 70.45 | 69.15 | 69.82 | 1,358,602 | +0.95(+1.38%) |
Nov 13, 2023 | 68.77 | 69.12 | 67.99 | 68.87 | 1,157,687 | +0.57(+0.83%) |
Nov 10, 2023 | 68.60 | 68.60 | 67.20 | 68.30 | 1,256,848 | +0.99(+1.47%) |
Nov 09, 2023 | 68.53 | 68.53 | 66.94 | 67.31 | 1,200,642 | -1.60(-2.32%) |
Nov 08, 2023 | 70.44 | 71.10 | 68.32 | 68.91 | 1,294,767 | -1.26(-1.80%) |
Nov 07, 2023 | 69.71 | 71.08 | 69.47 | 70.17 | 1,327,273 | +1.02(+1.48%) |
Nov 06, 2023 | 68.44 | 70.53 | 68.31 | 69.15 | 1,342,696 | +0.39(+0.57%) |
Nov 03, 2023 | 68.54 | 69.03 | 68.25 | 68.76 | 1,278,923 | +0.35(+0.51%) |
Nov 02, 2023 | 69.10 | 69.49 | 68.31 | 68.41 | 1,095,159 | -0.62(-0.90%) |
Nov 01, 2023 | 68.35 | 69.30 | 66.78 | 69.03 | 1,268,635 | +0.91(+1.34%) |
Oct 31, 2023 | 68.79 | 68.83 | 67.36 | 68.12 | 1,437,771 | -0.63(-0.92%) |
Oct 30, 2023 | 69.13 | 69.47 | 68.27 | 68.75 | 1,770,870 | -0.46(-0.66%) |
Oct 27, 2023 | 70.37 | 70.99 | 68.56 | 69.21 | 1,094,245 | -1.26(-1.79%) |
Oct 26, 2023 | 70.33 | 71.04 | 69.98 | 70.47 | 1,050,093 | +0.59(+0.84%) |
Oct 25, 2023 | 70.27 | 70.69 | 69.23 | 69.88 | 1,131,920 | -0.57(-0.81%) |
Oct 24, 2023 | 69.02 | 70.56 | 68.62 | 70.45 | 1,272,394 | +1.80(+2.62%) |
Oct 23, 2023 | 69.12 | 69.40 | 68.00 | 68.65 | 1,012,982 | -0.62(-0.90%) |
Oct 20, 2023 | 69.86 | 69.94 | 68.75 | 69.27 | 1,122,466 | -0.52(-0.75%) |
Oct 19, 2023 | 70.81 | 71.06 | 69.35 | 69.79 | 1,269,466 | -1.23(-1.73%) |
Oct 18, 2023 | 70.15 | 71.27 | 69.30 | 71.02 | 1,679,522 | +1.51(+2.17%) |
Oct 17, 2023 | 67.75 | 69.75 | 67.23 | 69.51 | 1,575,089 | +1.01(+1.47%) |
Oct 16, 2023 | 69.43 | 69.69 | 68.45 | 68.50 | 1,573,551 | -0.61(-0.88%) |
Oct 13, 2023 | 69.12 | 69.54 | 68.11 | 69.11 | 1,439,347 | -0.03(-0.04%) |
Oct 12, 2023 | 70.41 | 70.41 | 68.94 | 69.14 | 1,026,820 | -1.04(-1.48%) |
Oct 11, 2023 | 70.79 | 71.10 | 69.31 | 70.18 | 1,109,491 | -0.50(-0.71%) |
Oct 10, 2023 | 69.38 | 70.89 | 69.25 | 70.68 | 1,582,637 | +1.22(+1.76%) |
Oct 09, 2023 | 68.09 | 69.50 | 67.99 | 69.46 | 1,307,836 | +1.09(+1.59%) |
Oct 06, 2023 | 68.65 | 68.71 | 66.52 | 68.37 | 2,309,209 | +0.03(+0.04%) |
Oct 05, 2023 | 69.89 | 69.89 | 68.29 | 68.34 | 1,911,519 | -1.81(-2.58%) |
Oct 04, 2023 | 69.46 | 70.44 | 68.88 | 70.15 | 1,851,558 | +1.05(+1.52%) |
Oct 03, 2023 | 71.02 | 71.32 | 69.09 | 69.10 | 2,173,434 | -1.94(-2.73%) |
Oct 02, 2023 | 71.21 | 71.48 | 70.20 | 71.04 | 2,129,188 | -0.33(-0.46%) |
Sep 29, 2023 | 72.47 | 72.81 | 71.33 | 71.37 | 1,623,060 | -0.92(-1.27%) |
Sep 28, 2023 | 73.00 | 73.32 | 72.20 | 72.29 | 1,335,841 | -0.67(-0.92%) |
Sep 27, 2023 | 72.51 | 73.74 | 72.15 | 72.96 | 2,021,767 | +0.04(+0.05%) |
Sep 26, 2023 | 73.67 | 74.06 | 72.62 | 72.92 | 1,437,641 | -0.84(-1.14%) |
Sep 25, 2023 | 72.75 | 73.92 | 73.53 | 73.76 | 1,192,766 | +0.87(+1.19%) |
Sep 22, 2023 | 72.79 | 73.75 | 72.54 | 72.89 | 1,556,694 | +0.67(+0.93%) |
Sep 21, 2023 | 73.60 | 74.77 | 71.91 | 72.22 | 2,526,155 | -1.43(-1.94%) |
Sep 20, 2023 | 71.38 | 73.81 | 70.93 | 73.65 | 2,410,784 | +2.14(+2.99%) |
Sep 19, 2023 | 71.05 | 71.80 | 70.83 | 71.51 | 2,534,958 | +0.36(+0.51%) |
Sep 18, 2023 | 69.44 | 71.16 | 69.08 | 71.15 | 2,683,559 | +1.77(+2.55%) |
Sep 15, 2023 | 69.81 | 69.92 | 68.97 | 69.38 | 1,966,864 | -0.45(-0.64%) |
Sep 14, 2023 | 68.04 | 70.14 | 67.78 | 69.83 | 1,804,603 | +2.37(+3.51%) |
Sep 13, 2023 | 67.69 | 67.95 | 67.11 | 67.46 | 1,174,757 | +0.08(+0.12%) |
Sep 12, 2023 | 67.19 | 67.96 | 66.81 | 67.38 | 1,255,735 | +0.49(+0.73%) |
Sep 11, 2023 | 66.65 | 67.15 | 66.38 | 66.89 | 1,053,097 | +0.10(+0.15%) |
Sep 08, 2023 | 65.77 | 66.87 | 65.48 | 66.79 | 1,106,508 | +1.75(+2.69%) |
Sep 07, 2023 | 65.23 | 65.60 | 64.77 | 65.04 | 1,606,124 | -0.21(-0.32%) |
Sep 06, 2023 | 64.81 | 65.56 | 64.77 | 65.25 | 965,645 | +0.26(+0.40%) |
Sep 05, 2023 | 65.69 | 66.32 | 64.95 | 64.99 | 1,626,751 | -0.72(-1.10%) |