Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 66.48 | 67.53 | 65.81 | 67.38 | 530,901 | +1.32(+2.00%) |
Nov 29, 2023 | 66.07 | 67.09 | 66.01 | 66.06 | 366,571 | +0.40(+0.61%) |
Nov 28, 2023 | 66.58 | 66.58 | 65.63 | 65.66 | 170,878 | -0.98(-1.47%) |
Nov 27, 2023 | 66.08 | 66.67 | 65.42 | 66.64 | 207,220 | +0.09(+0.14%) |
Nov 24, 2023 | 66.24 | 66.58 | 66.01 | 66.55 | 64,277 | +0.10(+0.15%) |
Nov 22, 2023 | 65.67 | 66.56 | 65.20 | 66.45 | 361,135 | +1.43(+2.20%) |
Nov 21, 2023 | 66.25 | 66.44 | 64.96 | 65.02 | 346,606 | -1.74(-2.61%) |
Nov 20, 2023 | 66.00 | 66.95 | 65.77 | 66.76 | 313,394 | +0.77(+1.17%) |
Nov 17, 2023 | 66.45 | 67.04 | 65.38 | 65.99 | 243,328 | -0.04(-0.06%) |
Nov 16, 2023 | 65.96 | 66.22 | 65.41 | 66.03 | 235,206 | -0.16(-0.24%) |
Nov 15, 2023 | 65.50 | 67.14 | 64.96 | 66.19 | 331,989 | +0.58(+0.88%) |
Nov 14, 2023 | 65.30 | 65.72 | 64.55 | 65.61 | 467,815 | +2.08(+3.27%) |
Nov 13, 2023 | 63.28 | 64.15 | 62.74 | 63.53 | 231,341 | +0.19(+0.30%) |
Nov 10, 2023 | 63.13 | 63.47 | 62.45 | 63.34 | 219,730 | +0.69(+1.10%) |
Nov 09, 2023 | 64.66 | 64.66 | 62.57 | 62.65 | 296,219 | -1.57(-2.44%) |
Nov 08, 2023 | 63.61 | 64.92 | 63.38 | 64.22 | 379,900 | +0.91(+1.44%) |
Nov 07, 2023 | 64.51 | 64.97 | 62.82 | 63.31 | 410,503 | -1.68(-2.59%) |
Nov 06, 2023 | 64.19 | 65.02 | 63.78 | 64.99 | 269,098 | +0.71(+1.10%) |
Nov 03, 2023 | 65.16 | 65.48 | 63.92 | 64.28 | 486,292 | +0.18(+0.28%) |
Nov 02, 2023 | 62.36 | 64.25 | 58.88 | 64.10 | 741,651 | +7.25(+12.75%) |
Nov 01, 2023 | 56.93 | 57.55 | 56.14 | 56.85 | 574,369 | -0.43(-0.75%) |
Oct 31, 2023 | 56.73 | 57.34 | 56.11 | 57.28 | 235,063 | +0.46(+0.81%) |
Oct 30, 2023 | 57.63 | 58.65 | 56.34 | 56.82 | 249,933 | -0.36(-0.63%) |
Oct 27, 2023 | 57.56 | 57.98 | 56.19 | 57.18 | 446,282 | -0.55(-0.95%) |
Oct 26, 2023 | 57.68 | 58.13 | 57.27 | 57.73 | 378,029 | +0.05(+0.09%) |
Oct 25, 2023 | 56.86 | 57.98 | 56.44 | 57.68 | 401,350 | +0.20(+0.35%) |
Oct 24, 2023 | 57.32 | 57.52 | 56.44 | 57.48 | 267,477 | +0.67(+1.18%) |
Oct 23, 2023 | 57.18 | 57.52 | 56.58 | 56.81 | 202,264 | -0.50(-0.87%) |
Oct 20, 2023 | 58.58 | 58.58 | 57.16 | 57.31 | 403,010 | -1.22(-2.08%) |
Oct 19, 2023 | 58.59 | 59.33 | 58.24 | 58.53 | 462,667 | -0.20(-0.34%) |
Oct 18, 2023 | 59.30 | 59.30 | 57.84 | 58.73 | 285,570 | -1.21(-2.02%) |
Oct 17, 2023 | 58.36 | 59.97 | 58.36 | 59.94 | 317,473 | +1.20(+2.04%) |
Oct 16, 2023 | 57.96 | 58.90 | 57.87 | 58.74 | 265,507 | +1.20(+2.09%) |
Oct 13, 2023 | 58.48 | 58.71 | 57.44 | 57.54 | 232,314 | -0.89(-1.52%) |
Oct 12, 2023 | 58.72 | 58.91 | 57.91 | 58.43 | 356,046 | -0.29(-0.49%) |
Oct 11, 2023 | 58.93 | 59.41 | 58.36 | 58.72 | 234,129 | -0.12(-0.20%) |
Oct 10, 2023 | 58.37 | 59.57 | 58.31 | 58.84 | 208,487 | +0.69(+1.19%) |
Oct 09, 2023 | 58.05 | 58.15 | 57.53 | 58.15 | 184,875 | -0.64(-1.09%) |
Oct 06, 2023 | 57.65 | 59.08 | 57.26 | 58.79 | 234,139 | +0.98(+1.70%) |
Oct 05, 2023 | 58.51 | 59.79 | 57.24 | 57.81 | 212,577 | -0.65(-1.11%) |
Oct 04, 2023 | 58.60 | 58.83 | 57.48 | 58.46 | 272,762 | +0.09(+0.15%) |
Oct 03, 2023 | 58.59 | 59.26 | 57.90 | 58.37 | 313,401 | -0.43(-0.73%) |
Oct 02, 2023 | 60.26 | 60.69 | 58.48 | 58.80 | 410,591 | -1.78(-2.94%) |
Sep 29, 2023 | 60.28 | 61.25 | 58.97 | 60.58 | 528,304 | +0.80(+1.34%) |
Sep 28, 2023 | 59.08 | 60.28 | 59.08 | 59.78 | 465,506 | +0.70(+1.18%) |
Sep 27, 2023 | 59.93 | 60.36 | 58.54 | 59.08 | 281,790 | -0.37(-0.62%) |
Sep 26, 2023 | 60.29 | 60.84 | 59.28 | 59.45 | 377,607 | -1.39(-2.28%) |
Sep 25, 2023 | 59.41 | 61.18 | 60.71 | 60.84 | 303,646 | +0.93(+1.55%) |
Sep 22, 2023 | 60.44 | 60.89 | 59.85 | 59.91 | 296,284 | +0.22(+0.37%) |
Sep 21, 2023 | 60.51 | 60.90 | 59.66 | 59.69 | 251,263 | -1.33(-2.18%) |
Sep 20, 2023 | 62.89 | 63.17 | 60.95 | 61.02 | 272,029 | -1.53(-2.45%) |
Sep 19, 2023 | 62.46 | 63.29 | 62.35 | 62.55 | 207,929 | +0.01(+0.02%) |
Sep 18, 2023 | 63.34 | 63.72 | 62.40 | 62.54 | 267,693 | -0.80(-1.26%) |
Sep 15, 2023 | 62.70 | 63.37 | 62.35 | 63.34 | 1,113,578 | +0.39(+0.62%) |
Sep 14, 2023 | 63.20 | 63.72 | 62.79 | 62.95 | 313,221 | +0.36(+0.58%) |
Sep 13, 2023 | 62.76 | 63.89 | 62.53 | 62.59 | 330,248 | -0.29(-0.46%) |
Sep 12, 2023 | 63.10 | 64.11 | 62.84 | 62.88 | 333,205 | -0.66(-1.04%) |
Sep 11, 2023 | 64.08 | 64.30 | 62.89 | 63.54 | 360,606 | -0.48(-0.75%) |
Sep 08, 2023 | 64.08 | 64.48 | 63.17 | 64.02 | 324,189 | -0.31(-0.48%) |
Sep 07, 2023 | 64.72 | 64.79 | 63.92 | 64.33 | 389,869 | -1.07(-1.64%) |
Sep 06, 2023 | 65.71 | 66.24 | 65.12 | 65.40 | 439,497 | +0.01(+0.02%) |
Sep 05, 2023 | 67.76 | 67.76 | 65.22 | 65.39 | 388,910 | -3.10(-4.53%) |