Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 66.71 | 66.99 | 66.41 | 66.93 | 453,149 | +0.38(+0.57%) |
Nov 29, 2023 | 66.90 | 66.97 | 66.50 | 66.56 | 558,892 | -0.03(-0.04%) |
Nov 28, 2023 | 66.51 | 66.82 | 66.44 | 66.59 | 970,046 | +0.02(+0.03%) |
Nov 27, 2023 | 66.75 | 66.75 | 66.56 | 66.57 | 346,459 | -0.24(-0.36%) |
Nov 24, 2023 | 66.70 | 66.81 | 66.64 | 66.81 | 322,260 | +0.16(+0.24%) |
Nov 22, 2023 | 66.64 | 66.81 | 66.52 | 66.65 | 573,093 | +0.24(+0.36%) |
Nov 21, 2023 | 66.41 | 66.46 | 66.26 | 66.41 | 700,389 | -0.22(-0.33%) |
Nov 20, 2023 | 66.17 | 66.76 | 66.15 | 66.63 | 595,566 | +0.42(+0.63%) |
Nov 17, 2023 | 66.31 | 66.32 | 66.06 | 66.21 | 554,898 | +0.04(+0.06%) |
Nov 16, 2023 | 66.12 | 66.26 | 65.87 | 66.17 | 856,656 | -0.10(-0.15%) |
Nov 15, 2023 | 66.32 | 66.43 | 66.15 | 66.27 | 2,555,765 | +0.20(+0.30%) |
Nov 14, 2023 | 65.77 | 66.26 | 65.65 | 66.07 | 948,836 | +1.14(+1.76%) |
Nov 13, 2023 | 64.84 | 65.03 | 64.73 | 64.93 | 528,997 | -0.09(-0.14%) |
Nov 10, 2023 | 64.46 | 65.06 | 64.17 | 65.02 | 866,139 | +0.90(+1.41%) |
Nov 09, 2023 | 64.66 | 64.73 | 64.07 | 64.12 | 561,425 | -0.50(-0.77%) |
Nov 08, 2023 | 64.63 | 64.73 | 64.29 | 64.61 | 661,860 | +0.16(+0.25%) |
Nov 07, 2023 | 64.34 | 64.58 | 64.19 | 64.45 | 699,085 | +0.07(+0.11%) |
Nov 06, 2023 | 64.30 | 64.39 | 64.14 | 64.38 | 672,827 | +0.18(+0.28%) |
Nov 03, 2023 | 63.98 | 64.46 | 63.98 | 64.20 | 849,303 | +0.55(+0.86%) |
Nov 02, 2023 | 63.03 | 63.71 | 62.99 | 63.66 | 639,712 | +1.18(+1.89%) |
Nov 01, 2023 | 62.21 | 62.60 | 62.00 | 62.48 | 707,027 | +0.44(+0.70%) |
Oct 31, 2023 | 61.84 | 62.09 | 61.51 | 62.04 | 1,046,927 | +0.31(+0.50%) |
Oct 30, 2023 | 61.31 | 61.88 | 61.24 | 61.73 | 684,442 | +0.76(+1.25%) |
Oct 27, 2023 | 61.55 | 61.55 | 60.75 | 60.97 | 657,681 | -0.44(-0.71%) |
Oct 26, 2023 | 62.16 | 62.23 | 61.39 | 61.41 | 621,811 | -0.78(-1.26%) |
Oct 25, 2023 | 62.58 | 62.62 | 62.10 | 62.19 | 639,277 | -0.27(-0.43%) |
Oct 24, 2023 | 62.39 | 62.60 | 62.09 | 62.46 | 1,082,338 | +0.38(+0.61%) |
Oct 23, 2023 | 62.11 | 62.69 | 61.93 | 62.08 | 1,535,721 | -0.24(-0.38%) |
Oct 20, 2023 | 62.81 | 62.97 | 62.31 | 62.32 | 1,200,747 | -0.54(-0.85%) |
Oct 19, 2023 | 63.53 | 63.75 | 62.79 | 62.85 | 806,888 | -0.57(-0.89%) |
Oct 18, 2023 | 63.95 | 63.99 | 63.29 | 63.42 | 563,895 | -0.70(-1.10%) |
Oct 17, 2023 | 63.76 | 64.36 | 63.69 | 64.12 | 568,082 | +0.01(+0.02%) |
Oct 16, 2023 | 63.78 | 64.37 | 63.90 | 64.11 | 460,825 | +0.64(+1.02%) |
Oct 13, 2023 | 63.76 | 64.06 | 63.22 | 63.47 | 420,466 | -0.15(-0.23%) |
Oct 12, 2023 | 64.00 | 64.00 | 63.24 | 63.62 | 617,884 | -0.27(-0.42%) |
Oct 11, 2023 | 63.91 | 63.95 | 63.46 | 63.89 | 567,454 | +0.20(+0.31%) |
Oct 10, 2023 | 63.59 | 64.05 | 63.45 | 63.69 | 594,450 | +0.31(+0.49%) |
Oct 09, 2023 | 62.81 | 63.41 | 62.64 | 63.38 | 697,558 | +0.42(+0.66%) |
Oct 06, 2023 | 62.12 | 63.20 | 61.79 | 62.96 | 730,550 | +0.61(+0.99%) |
Oct 05, 2023 | 62.48 | 62.57 | 62.02 | 62.35 | 891,932 | -0.10(-0.16%) |
Oct 04, 2023 | 62.01 | 62.54 | 61.87 | 62.45 | 866,555 | +0.45(+0.72%) |
Oct 03, 2023 | 62.53 | 62.73 | 61.80 | 62.00 | 778,728 | -0.81(-1.29%) |
Oct 02, 2023 | 62.86 | 62.97 | 62.40 | 62.81 | 823,628 | -0.15(-0.24%) |
Sep 29, 2023 | 63.56 | 63.56 | 62.74 | 62.96 | 649,492 | -0.15(-0.24%) |
Sep 28, 2023 | 62.77 | 63.33 | 62.63 | 63.11 | 641,160 | +0.41(+0.65%) |
Sep 27, 2023 | 63.03 | 63.04 | 62.26 | 62.71 | 863,049 | -0.14(-0.22%) |
Sep 26, 2023 | 63.38 | 63.39 | 62.75 | 62.84 | 2,594,508 | -0.88(-1.38%) |
Sep 25, 2023 | 63.37 | 63.72 | 63.42 | 63.73 | 1,463,446 | +0.11(+0.18%) |
Sep 22, 2023 | 63.88 | 64.01 | 63.55 | 63.61 | 512,991 | -0.12(-0.19%) |
Sep 21, 2023 | 64.33 | 64.37 | 63.73 | 63.73 | 513,349 | -0.96(-1.48%) |
Sep 20, 2023 | 65.29 | 65.39 | 64.67 | 64.69 | 495,240 | -0.37(-0.56%) |
Sep 19, 2023 | 65.15 | 65.15 | 64.69 | 65.06 | 808,399 | -0.15(-0.23%) |
Sep 18, 2023 | 65.19 | 65.39 | 65.06 | 65.21 | 301,204 | +0.04(+0.06%) |
Sep 15, 2023 | 65.81 | 65.81 | 65.15 | 65.17 | 401,523 | -0.77(-1.17%) |
Sep 14, 2023 | 65.69 | 66.05 | 65.61 | 65.94 | 324,414 | +0.58(+0.89%) |
Sep 13, 2023 | 65.32 | 65.52 | 65.21 | 65.35 | 686,744 | +0.01(+0.02%) |
Sep 12, 2023 | 65.45 | 65.69 | 65.24 | 65.34 | 320,287 | -0.40(-0.60%) |
Sep 11, 2023 | 65.79 | 65.85 | 65.54 | 65.74 | 298,206 | +0.29(+0.44%) |
Sep 08, 2023 | 65.30 | 65.54 | 65.29 | 65.45 | 264,001 | +0.20(+0.30%) |
Sep 07, 2023 | 65.22 | 65.39 | 65.05 | 65.26 | 379,682 | -0.25(-0.38%) |
Sep 06, 2023 | 65.86 | 65.86 | 65.23 | 65.50 | 450,222 | -0.45(-0.68%) |
Sep 05, 2023 | 66.33 | 66.33 | 65.95 | 65.95 | 503,568 | -0.41(-0.61%) |