Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 69.82 | 69.95 | 69.23 | 69.81 | 8,321,754 | +0.26(+0.37%) |
Nov 29, 2023 | 71.02 | 71.22 | 69.33 | 69.55 | 3,550,421 | -1.17(-1.66%) |
Nov 28, 2023 | 70.13 | 70.94 | 70.13 | 70.72 | 2,628,654 | +0.53(+0.75%) |
Nov 27, 2023 | 70.38 | 70.72 | 70.19 | 70.20 | 2,791,917 | -0.40(-0.56%) |
Nov 24, 2023 | 70.36 | 70.92 | 70.36 | 70.59 | 1,422,207 | +0.29(+0.41%) |
Nov 22, 2023 | 69.92 | 70.68 | 69.92 | 70.31 | 2,452,500 | +0.62(+0.90%) |
Nov 21, 2023 | 69.35 | 69.92 | 69.24 | 69.68 | 2,394,614 | +0.45(+0.64%) |
Nov 20, 2023 | 68.59 | 69.45 | 68.40 | 69.23 | 2,424,012 | +0.56(+0.81%) |
Nov 17, 2023 | 67.95 | 68.88 | 67.93 | 68.68 | 4,310,107 | +1.04(+1.53%) |
Nov 16, 2023 | 67.83 | 68.47 | 67.40 | 67.64 | 3,191,522 | +0.07(+0.10%) |
Nov 15, 2023 | 66.57 | 67.94 | 66.56 | 67.57 | 3,084,112 | +1.02(+1.53%) |
Nov 14, 2023 | 65.99 | 66.71 | 65.91 | 66.56 | 2,732,351 | +1.68(+2.59%) |
Nov 13, 2023 | 64.97 | 65.29 | 64.54 | 64.88 | 1,961,036 | -0.27(-0.41%) |
Nov 10, 2023 | 64.15 | 65.24 | 63.97 | 65.14 | 2,698,943 | +1.28(+2.01%) |
Nov 09, 2023 | 64.78 | 64.85 | 63.70 | 63.86 | 3,658,130 | -0.86(-1.33%) |
Nov 08, 2023 | 65.13 | 65.15 | 64.47 | 64.72 | 3,606,906 | -0.25(-0.38%) |
Nov 07, 2023 | 65.77 | 65.77 | 64.88 | 64.97 | 3,130,233 | -0.50(-0.77%) |
Nov 06, 2023 | 65.44 | 65.66 | 65.01 | 65.47 | 2,483,276 | +0.01(+0.02%) |
Nov 03, 2023 | 63.27 | 66.10 | 63.27 | 65.46 | 3,897,375 | +2.59(+4.12%) |
Nov 02, 2023 | 61.83 | 63.04 | 61.38 | 62.87 | 6,941,749 | -1.29(-2.02%) |
Nov 01, 2023 | 63.60 | 64.41 | 63.38 | 64.17 | 5,565,128 | +0.48(+0.76%) |
Oct 31, 2023 | 63.15 | 63.80 | 63.15 | 63.68 | 3,157,526 | +0.71(+1.13%) |
Oct 30, 2023 | 62.89 | 63.14 | 62.43 | 62.97 | 2,545,454 | +0.44(+0.71%) |
Oct 27, 2023 | 62.57 | 63.02 | 62.02 | 62.53 | 2,758,055 | -0.12(-0.19%) |
Oct 26, 2023 | 63.30 | 63.58 | 62.55 | 62.64 | 2,847,685 | -0.66(-1.05%) |
Oct 25, 2023 | 64.14 | 64.23 | 63.18 | 63.31 | 2,342,696 | -1.05(-1.63%) |
Oct 24, 2023 | 64.38 | 65.00 | 63.90 | 64.35 | 3,025,666 | +0.13(+0.20%) |
Oct 23, 2023 | 64.89 | 65.19 | 64.15 | 64.22 | 2,221,062 | -0.71(-1.10%) |
Oct 20, 2023 | 65.65 | 65.73 | 64.88 | 64.94 | 2,616,707 | +0.30(+0.46%) |
Oct 19, 2023 | 65.34 | 65.54 | 64.42 | 64.64 | 2,382,200 | -0.58(-0.89%) |
Oct 18, 2023 | 65.98 | 66.38 | 65.02 | 65.22 | 4,552,493 | -1.13(-1.70%) |
Oct 17, 2023 | 65.75 | 66.54 | 65.59 | 66.35 | 2,509,502 | +0.40(+0.60%) |
Oct 16, 2023 | 65.29 | 66.08 | 65.15 | 65.95 | 5,466,676 | +0.98(+1.51%) |
Oct 13, 2023 | 65.14 | 65.58 | 64.35 | 64.98 | 3,299,543 | -0.18(-0.27%) |
Oct 12, 2023 | 67.38 | 67.38 | 64.90 | 65.15 | 3,183,337 | -2.35(-3.48%) |
Oct 11, 2023 | 67.30 | 67.76 | 67.20 | 67.50 | 2,420,775 | +0.47(+0.71%) |
Oct 10, 2023 | 67.30 | 67.66 | 66.66 | 67.03 | 3,122,023 | -0.32(-0.47%) |
Oct 09, 2023 | 66.61 | 67.53 | 66.36 | 67.35 | 1,604,035 | +0.34(+0.50%) |
Oct 06, 2023 | 66.36 | 67.34 | 66.00 | 67.01 | 2,197,938 | +0.14(+0.21%) |
Oct 05, 2023 | 66.63 | 66.94 | 65.93 | 66.87 | 2,220,182 | +0.16(+0.24%) |
Oct 04, 2023 | 66.66 | 66.81 | 66.08 | 66.71 | 2,748,563 | +0.24(+0.36%) |
Oct 03, 2023 | 66.56 | 67.13 | 66.15 | 66.48 | 4,190,844 | -0.45(-0.68%) |
Oct 02, 2023 | 66.69 | 67.16 | 66.39 | 66.93 | 3,286,823 | +0.02(+0.03%) |
Sep 29, 2023 | 67.20 | 67.57 | 66.66 | 66.91 | 2,906,158 | -0.10(-0.15%) |
Sep 28, 2023 | 66.39 | 67.42 | 66.25 | 67.01 | 4,224,874 | -0.36(-0.53%) |
Sep 27, 2023 | 68.20 | 68.20 | 66.93 | 67.37 | 3,262,002 | -0.43(-0.64%) |
Sep 26, 2023 | 68.77 | 68.91 | 67.53 | 67.80 | 3,161,243 | -1.08(-1.56%) |
Sep 25, 2023 | 68.55 | 68.90 | 68.39 | 68.88 | 3,506,683 | +0.12(+0.17%) |
Sep 22, 2023 | 68.33 | 69.24 | 68.15 | 68.76 | 2,073,722 | +0.40(+0.58%) |
Sep 21, 2023 | 68.35 | 69.07 | 68.13 | 68.36 | 2,617,043 | -0.30(-0.43%) |
Sep 20, 2023 | 69.44 | 70.39 | 68.63 | 68.66 | 3,594,205 | -0.57(-0.83%) |
Sep 19, 2023 | 69.00 | 69.33 | 68.21 | 69.23 | 5,109,017 | -0.13(-0.19%) |
Sep 18, 2023 | 69.41 | 70.06 | 69.23 | 69.36 | 4,848,393 | +0.05(+0.07%) |
Sep 15, 2023 | 69.93 | 70.06 | 69.03 | 69.31 | 9,993,763 | -0.79(-1.13%) |
Sep 14, 2023 | 70.13 | 70.49 | 69.80 | 70.10 | 2,380,279 | +0.27(+0.38%) |
Sep 13, 2023 | 69.38 | 69.98 | 69.21 | 69.84 | 2,868,348 | +0.56(+0.81%) |
Sep 12, 2023 | 69.78 | 70.22 | 69.18 | 69.27 | 2,543,146 | -1.19(-1.68%) |
Sep 11, 2023 | 70.76 | 71.03 | 70.07 | 70.46 | 1,816,571 | -0.01(-0.01%) |
Sep 08, 2023 | 70.51 | 70.85 | 70.22 | 70.47 | 1,845,924 | +0.09(+0.13%) |
Sep 07, 2023 | 70.21 | 70.51 | 69.90 | 70.38 | 2,357,186 | -0.05(-0.07%) |
Sep 06, 2023 | 69.98 | 70.81 | 69.88 | 70.43 | 1,924,812 | +0.33(+0.47%) |
Sep 05, 2023 | 70.79 | 70.84 | 70.08 | 70.10 | 2,214,054 | -0.75(-1.06%) |