Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 70.84 | 72.43 | 69.09 | 71.62 | 1,099,952 | +1.58(+2.26%) |
Nov 29, 2023 | 69.61 | 70.81 | 69.06 | 70.04 | 584,040 | +1.05(+1.52%) |
Nov 28, 2023 | 71.02 | 71.75 | 68.90 | 68.99 | 697,441 | -2.00(-2.82%) |
Nov 27, 2023 | 68.05 | 71.34 | 68.00 | 70.99 | 828,645 | +2.17(+3.15%) |
Nov 24, 2023 | 68.60 | 69.43 | 68.35 | 68.82 | 161,896 | +0.52(+0.76%) |
Nov 22, 2023 | 68.76 | 69.68 | 67.77 | 68.30 | 362,215 | +0.18(+0.26%) |
Nov 21, 2023 | 68.78 | 69.45 | 68.09 | 68.12 | 540,083 | -1.00(-1.45%) |
Nov 20, 2023 | 68.51 | 70.03 | 68.05 | 69.12 | 528,807 | +0.92(+1.35%) |
Nov 17, 2023 | 68.50 | 68.97 | 67.77 | 68.20 | 526,017 | +0.05(+0.07%) |
Nov 16, 2023 | 67.96 | 68.38 | 66.70 | 68.15 | 584,688 | -0.23(-0.34%) |
Nov 15, 2023 | 68.36 | 71.14 | 68.33 | 68.38 | 859,581 | +0.02(+0.03%) |
Nov 14, 2023 | 65.92 | 68.69 | 65.92 | 68.36 | 884,208 | +3.78(+5.85%) |
Nov 13, 2023 | 63.57 | 64.72 | 62.78 | 64.58 | 421,269 | +1.11(+1.75%) |
Nov 10, 2023 | 62.34 | 63.54 | 61.95 | 63.47 | 541,433 | +1.39(+2.24%) |
Nov 09, 2023 | 63.85 | 63.90 | 61.61 | 62.08 | 536,726 | -1.33(-2.10%) |
Nov 08, 2023 | 64.85 | 65.36 | 63.01 | 63.41 | 847,732 | -1.61(-2.48%) |
Nov 07, 2023 | 64.43 | 65.78 | 63.62 | 65.02 | 716,667 | +0.60(+0.93%) |
Nov 06, 2023 | 64.94 | 65.20 | 63.12 | 64.42 | 887,069 | +0.10(+0.16%) |
Nov 03, 2023 | 63.29 | 65.54 | 62.41 | 64.32 | 1,344,486 | +2.16(+3.47%) |
Nov 02, 2023 | 70.00 | 70.00 | 60.19 | 62.16 | 2,211,198 | -3.93(-5.95%) |
Nov 01, 2023 | 64.44 | 66.10 | 63.20 | 66.09 | 865,830 | +1.49(+2.31%) |
Oct 31, 2023 | 61.61 | 64.61 | 61.48 | 64.60 | 930,735 | +3.02(+4.90%) |
Oct 30, 2023 | 67.36 | 68.00 | 60.26 | 61.58 | 1,379,961 | -5.25(-7.86%) |
Oct 27, 2023 | 66.22 | 66.91 | 64.69 | 66.83 | 505,490 | +1.13(+1.72%) |
Oct 26, 2023 | 66.61 | 67.45 | 65.69 | 65.70 | 548,925 | -0.68(-1.02%) |
Oct 25, 2023 | 68.02 | 68.41 | 65.71 | 66.38 | 788,753 | -2.13(-3.11%) |
Oct 24, 2023 | 67.70 | 69.34 | 67.35 | 68.51 | 549,915 | +0.73(+1.08%) |
Oct 23, 2023 | 68.94 | 70.05 | 66.81 | 67.78 | 965,897 | -1.83(-2.63%) |
Oct 20, 2023 | 69.06 | 70.75 | 68.81 | 69.61 | 624,354 | +0.40(+0.58%) |
Oct 19, 2023 | 70.28 | 71.18 | 68.73 | 69.21 | 482,242 | -1.27(-1.80%) |
Oct 18, 2023 | 72.24 | 72.50 | 70.20 | 70.48 | 756,876 | -2.81(-3.83%) |
Oct 17, 2023 | 68.99 | 76.99 | 68.84 | 73.29 | 2,332,077 | +3.75(+5.39%) |
Oct 16, 2023 | 67.77 | 70.22 | 66.88 | 69.54 | 1,185,512 | +2.07(+3.07%) |
Oct 13, 2023 | 65.21 | 67.86 | 64.91 | 67.47 | 887,859 | +2.24(+3.43%) |
Oct 12, 2023 | 68.08 | 68.08 | 64.80 | 65.23 | 896,313 | -2.80(-4.12%) |
Oct 11, 2023 | 70.06 | 70.17 | 66.66 | 68.03 | 938,127 | -2.47(-3.50%) |
Oct 10, 2023 | 70.28 | 71.63 | 69.50 | 70.50 | 1,264,660 | +0.46(+0.66%) |
Oct 09, 2023 | 70.08 | 70.67 | 69.09 | 70.04 | 906,001 | -0.79(-1.12%) |
Oct 06, 2023 | 67.60 | 71.94 | 67.60 | 70.83 | 855,074 | +2.44(+3.57%) |
Oct 05, 2023 | 72.80 | 73.30 | 68.38 | 68.39 | 1,351,154 | -4.07(-5.62%) |
Oct 04, 2023 | 75.09 | 75.69 | 71.29 | 72.46 | 1,305,827 | -2.19(-2.93%) |
Oct 03, 2023 | 73.00 | 74.86 | 68.47 | 74.65 | 3,115,677 | +7.00(+10.35%) |
Oct 02, 2023 | 69.07 | 69.40 | 66.45 | 67.65 | 802,725 | -1.83(-2.63%) |
Sep 29, 2023 | 70.31 | 70.44 | 68.44 | 69.48 | 1,263,530 | -0.05(-0.07%) |
Sep 28, 2023 | 65.50 | 70.33 | 65.45 | 69.53 | 1,368,867 | +3.63(+5.51%) |
Sep 27, 2023 | 65.55 | 66.86 | 65.37 | 65.90 | 876,723 | +0.63(+0.97%) |
Sep 26, 2023 | 64.39 | 67.14 | 64.01 | 65.27 | 1,497,810 | +0.65(+1.01%) |
Sep 25, 2023 | 61.45 | 64.75 | 63.78 | 64.62 | 847,564 | +2.80(+4.53%) |
Sep 22, 2023 | 60.41 | 62.20 | 59.85 | 61.82 | 885,790 | +1.55(+2.57%) |
Sep 21, 2023 | 61.29 | 61.76 | 60.01 | 60.27 | 946,556 | -1.69(-2.73%) |
Sep 20, 2023 | 63.51 | 63.72 | 61.67 | 61.96 | 1,018,580 | -1.26(-1.99%) |
Sep 19, 2023 | 64.10 | 64.17 | 62.79 | 63.22 | 1,047,830 | -0.88(-1.37%) |
Sep 18, 2023 | 64.71 | 65.08 | 63.74 | 64.10 | 797,149 | -0.71(-1.10%) |
Sep 15, 2023 | 66.43 | 66.79 | 64.06 | 64.81 | 2,347,475 | -1.55(-2.34%) |
Sep 14, 2023 | 62.81 | 67.16 | 62.29 | 66.36 | 2,068,893 | +3.96(+6.35%) |
Sep 13, 2023 | 63.35 | 64.44 | 62.18 | 62.40 | 774,424 | -1.70(-2.65%) |
Sep 12, 2023 | 64.73 | 65.03 | 62.47 | 64.10 | 1,047,539 | -1.25(-1.91%) |
Sep 11, 2023 | 66.58 | 67.41 | 65.23 | 65.35 | 641,462 | -1.05(-1.58%) |
Sep 08, 2023 | 66.36 | 66.75 | 65.60 | 66.40 | 471,431 | +0.24(+0.36%) |
Sep 07, 2023 | 66.31 | 66.61 | 63.45 | 66.16 | 791,298 | -0.57(-0.85%) |
Sep 06, 2023 | 66.31 | 67.69 | 66.03 | 66.73 | 564,667 | +0.68(+1.03%) |
Sep 05, 2023 | 66.95 | 67.15 | 65.52 | 66.05 | 613,130 | -1.25(-1.86%) |