Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 67.25 | 67.82 | 67.02 | 67.68 | 268,057 | +0.56(+0.83%) |
Nov 29, 2023 | 67.88 | 68.39 | 67.02 | 67.12 | 327,705 | -0.93(-1.36%) |
Nov 28, 2023 | 68.26 | 68.64 | 67.33 | 68.05 | 322,786 | -0.02(-0.03%) |
Nov 27, 2023 | 67.68 | 68.40 | 67.53 | 68.07 | 272,912 | +0.27(+0.40%) |
Nov 24, 2023 | 67.12 | 68.23 | 67.07 | 67.80 | 159,530 | +0.91(+1.36%) |
Nov 22, 2023 | 66.40 | 67.08 | 66.33 | 66.89 | 273,708 | +0.67(+1.01%) |
Nov 21, 2023 | 66.27 | 66.98 | 65.91 | 66.22 | 271,946 | +0.02(+0.03%) |
Nov 20, 2023 | 65.72 | 66.25 | 65.17 | 66.20 | 235,665 | +0.46(+0.70%) |
Nov 17, 2023 | 65.85 | 66.15 | 65.49 | 65.75 | 233,561 | +0.43(+0.66%) |
Nov 16, 2023 | 65.96 | 66.21 | 65.22 | 65.32 | 282,126 | -0.35(-0.53%) |
Nov 15, 2023 | 66.02 | 66.51 | 65.61 | 65.67 | 239,694 | -0.54(-0.81%) |
Nov 14, 2023 | 65.52 | 66.47 | 65.35 | 66.20 | 302,913 | +1.45(+2.25%) |
Nov 13, 2023 | 64.09 | 65.51 | 64.09 | 64.75 | 270,630 | +0.12(+0.18%) |
Nov 10, 2023 | 64.27 | 64.97 | 64.16 | 64.63 | 259,743 | +0.36(+0.56%) |
Nov 09, 2023 | 64.75 | 65.10 | 64.19 | 64.27 | 367,211 | -1.09(-1.67%) |
Nov 08, 2023 | 66.73 | 66.73 | 63.17 | 65.36 | 342,349 | +1.52(+2.38%) |
Nov 07, 2023 | 64.61 | 64.61 | 63.67 | 63.85 | 274,434 | -1.04(-1.61%) |
Nov 06, 2023 | 64.90 | 65.10 | 64.55 | 64.89 | 245,336 | -0.10(-0.15%) |
Nov 03, 2023 | 64.50 | 65.34 | 64.42 | 64.99 | 246,431 | +0.52(+0.80%) |
Nov 02, 2023 | 63.32 | 64.48 | 63.19 | 64.47 | 249,999 | +1.25(+1.98%) |
Nov 01, 2023 | 61.52 | 63.30 | 61.36 | 63.22 | 204,942 | +1.30(+2.10%) |
Oct 31, 2023 | 61.48 | 62.50 | 61.48 | 61.92 | 221,055 | +0.79(+1.30%) |
Oct 30, 2023 | 60.35 | 61.30 | 60.35 | 61.13 | 164,880 | +1.25(+2.09%) |
Oct 27, 2023 | 60.10 | 60.18 | 59.52 | 59.88 | 214,843 | -0.57(-0.94%) |
Oct 26, 2023 | 60.02 | 61.50 | 59.55 | 60.44 | 215,432 | +0.60(+0.99%) |
Oct 25, 2023 | 59.10 | 60.69 | 59.10 | 59.85 | 236,879 | +0.64(+1.07%) |
Oct 24, 2023 | 58.87 | 59.55 | 58.56 | 59.21 | 196,420 | +0.45(+0.76%) |
Oct 23, 2023 | 59.28 | 59.65 | 58.76 | 58.77 | 232,155 | -0.74(-1.25%) |
Oct 20, 2023 | 60.83 | 61.09 | 59.49 | 59.51 | 246,813 | -1.32(-2.17%) |
Oct 19, 2023 | 62.23 | 62.57 | 60.58 | 60.83 | 277,216 | -1.30(-2.09%) |
Oct 18, 2023 | 62.46 | 62.70 | 61.91 | 62.13 | 151,909 | -0.53(-0.84%) |
Oct 17, 2023 | 61.65 | 63.19 | 61.65 | 62.66 | 276,005 | +0.88(+1.43%) |
Oct 16, 2023 | 60.94 | 62.09 | 60.94 | 61.77 | 226,626 | +1.20(+1.98%) |
Oct 13, 2023 | 61.66 | 61.83 | 60.20 | 60.57 | 198,858 | -0.44(-0.72%) |
Oct 12, 2023 | 61.09 | 61.09 | 60.27 | 61.01 | 163,905 | +0.27(+0.44%) |
Oct 11, 2023 | 60.04 | 60.84 | 59.95 | 60.74 | 180,068 | +0.94(+1.58%) |
Oct 10, 2023 | 60.77 | 61.03 | 59.73 | 59.80 | 168,567 | -0.79(-1.31%) |
Oct 09, 2023 | 59.68 | 60.74 | 59.45 | 60.59 | 163,631 | +0.64(+1.08%) |
Oct 06, 2023 | 59.61 | 60.45 | 59.54 | 59.95 | 165,233 | +0.13(+0.22%) |
Oct 05, 2023 | 58.12 | 59.89 | 58.12 | 59.82 | 272,009 | +1.33(+2.27%) |
Oct 04, 2023 | 57.85 | 58.68 | 57.82 | 58.49 | 254,307 | +0.39(+0.67%) |
Oct 03, 2023 | 58.73 | 58.74 | 58.05 | 58.10 | 183,207 | -0.77(-1.31%) |
Oct 02, 2023 | 59.83 | 59.83 | 58.66 | 58.87 | 252,330 | -1.18(-1.97%) |
Sep 29, 2023 | 61.29 | 61.49 | 59.98 | 60.06 | 231,421 | -1.33(-2.17%) |
Sep 28, 2023 | 61.09 | 62.11 | 61.09 | 61.38 | 319,611 | +0.47(+0.77%) |
Sep 27, 2023 | 60.19 | 61.13 | 59.80 | 60.92 | 232,896 | +0.86(+1.44%) |
Sep 26, 2023 | 60.74 | 61.01 | 60.04 | 60.06 | 278,196 | -0.88(-1.45%) |
Sep 25, 2023 | 59.90 | 60.95 | 60.66 | 60.94 | 160,668 | +0.81(+1.35%) |
Sep 22, 2023 | 59.68 | 60.31 | 59.38 | 60.12 | 177,172 | +0.32(+0.53%) |
Sep 21, 2023 | 60.53 | 60.53 | 59.65 | 59.81 | 217,445 | -0.76(-1.26%) |
Sep 20, 2023 | 60.65 | 61.16 | 60.50 | 60.57 | 204,333 | +0.21(+0.35%) |
Sep 19, 2023 | 59.78 | 60.69 | 59.78 | 60.36 | 268,924 | +0.84(+1.42%) |
Sep 18, 2023 | 60.31 | 60.31 | 59.37 | 59.52 | 251,551 | -0.76(-1.27%) |
Sep 15, 2023 | 60.53 | 61.14 | 59.96 | 60.28 | 1,762,329 | -0.68(-1.12%) |
Sep 14, 2023 | 61.01 | 61.41 | 60.61 | 60.97 | 342,199 | +0.45(+0.74%) |
Sep 13, 2023 | 60.96 | 61.10 | 60.50 | 60.52 | 312,674 | -0.17(-0.28%) |
Sep 12, 2023 | 60.06 | 60.94 | 59.89 | 60.69 | 246,309 | +0.83(+1.39%) |
Sep 11, 2023 | 59.50 | 60.20 | 59.42 | 59.86 | 282,132 | +0.65(+1.09%) |
Sep 08, 2023 | 59.26 | 59.88 | 59.02 | 59.21 | 205,642 | -0.01(-0.02%) |
Sep 07, 2023 | 58.83 | 59.77 | 58.55 | 59.22 | 457,541 | +0.50(+0.84%) |
Sep 06, 2023 | 58.97 | 59.11 | 58.21 | 58.73 | 227,107 | -0.26(-0.44%) |
Sep 05, 2023 | 59.77 | 60.28 | 58.98 | 58.98 | 377,168 | -1.19(-1.98%) |