Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 69.09 | 70.14 | 68.92 | 70.12 | 1,076,006 | +1.00(+1.44%) |
Nov 29, 2023 | 69.60 | 70.20 | 69.07 | 69.13 | 844,238 | +0.02(+0.03%) |
Nov 28, 2023 | 69.22 | 69.68 | 68.92 | 69.11 | 1,279,600 | -0.51(-0.74%) |
Nov 27, 2023 | 69.21 | 70.11 | 69.05 | 69.62 | 899,459 | +0.49(+0.71%) |
Nov 24, 2023 | 68.57 | 69.33 | 68.51 | 69.13 | 275,961 | +0.36(+0.52%) |
Nov 22, 2023 | 69.36 | 69.62 | 68.66 | 68.77 | 539,198 | +0.27(+0.39%) |
Nov 21, 2023 | 68.48 | 68.65 | 67.95 | 68.51 | 672,410 | -0.06(-0.09%) |
Nov 20, 2023 | 68.29 | 68.80 | 67.93 | 68.56 | 621,628 | -0.02(-0.03%) |
Nov 17, 2023 | 69.54 | 69.63 | 68.38 | 68.58 | 947,186 | -0.40(-0.59%) |
Nov 16, 2023 | 68.83 | 69.49 | 68.34 | 68.99 | 1,439,439 | +0.56(+0.82%) |
Nov 15, 2023 | 67.89 | 68.88 | 67.89 | 68.43 | 1,166,231 | +0.37(+0.55%) |
Nov 14, 2023 | 66.40 | 68.49 | 66.12 | 68.05 | 1,285,259 | +3.49(+5.41%) |
Nov 13, 2023 | 64.49 | 64.90 | 64.12 | 64.56 | 743,620 | -0.20(-0.30%) |
Nov 10, 2023 | 64.62 | 64.86 | 63.97 | 64.76 | 1,132,442 | +0.66(+1.03%) |
Nov 09, 2023 | 65.23 | 65.23 | 63.72 | 64.10 | 872,221 | -0.86(-1.32%) |
Nov 08, 2023 | 64.96 | 65.22 | 64.30 | 64.95 | 939,770 | +0.18(+0.27%) |
Nov 07, 2023 | 65.55 | 65.73 | 64.30 | 64.78 | 1,345,274 | -0.66(-1.01%) |
Nov 06, 2023 | 66.67 | 66.78 | 64.58 | 65.44 | 1,588,084 | -1.50(-2.24%) |
Nov 03, 2023 | 66.76 | 67.73 | 66.57 | 66.94 | 1,981,441 | +1.09(+1.66%) |
Nov 02, 2023 | 65.99 | 66.49 | 65.62 | 65.84 | 2,073,898 | +0.76(+1.17%) |
Nov 01, 2023 | 64.85 | 65.24 | 64.23 | 65.08 | 1,773,447 | +0.19(+0.29%) |
Oct 31, 2023 | 65.09 | 65.57 | 64.68 | 64.90 | 1,515,142 | +0.09(+0.14%) |
Oct 30, 2023 | 64.04 | 65.03 | 63.15 | 64.81 | 1,082,975 | +1.35(+2.13%) |
Oct 27, 2023 | 65.62 | 65.62 | 63.25 | 63.46 | 1,743,812 | -1.92(-2.94%) |
Oct 26, 2023 | 63.79 | 65.50 | 63.65 | 65.38 | 1,849,265 | +1.83(+2.89%) |
Oct 25, 2023 | 63.78 | 64.24 | 63.31 | 63.54 | 1,167,294 | -0.65(-1.01%) |
Oct 24, 2023 | 63.97 | 64.54 | 63.56 | 64.20 | 1,978,773 | +0.38(+0.60%) |
Oct 23, 2023 | 62.68 | 64.72 | 62.68 | 63.81 | 1,319,470 | -0.13(-0.20%) |
Oct 20, 2023 | 64.92 | 65.32 | 63.92 | 63.94 | 1,693,862 | -0.76(-1.17%) |
Oct 19, 2023 | 66.42 | 66.91 | 64.61 | 64.70 | 2,119,742 | -2.35(-3.50%) |
Oct 18, 2023 | 66.77 | 67.41 | 65.49 | 67.05 | 1,691,901 | -0.03(-0.04%) |
Oct 17, 2023 | 63.19 | 67.87 | 62.42 | 67.08 | 2,944,442 | +2.76(+4.29%) |
Oct 16, 2023 | 63.98 | 64.43 | 63.38 | 64.31 | 1,673,321 | +0.62(+0.98%) |
Oct 13, 2023 | 63.69 | 63.91 | 63.08 | 63.69 | 1,359,823 | +0.28(+0.44%) |
Oct 12, 2023 | 64.03 | 64.50 | 63.12 | 63.42 | 1,065,637 | -1.07(-1.65%) |
Oct 11, 2023 | 63.74 | 64.76 | 63.52 | 64.48 | 1,692,676 | +1.18(+1.87%) |
Oct 10, 2023 | 62.84 | 64.00 | 62.46 | 63.30 | 1,366,096 | +0.15(+0.23%) |
Oct 09, 2023 | 62.30 | 63.21 | 62.21 | 63.15 | 1,293,028 | +0.31(+0.49%) |
Oct 06, 2023 | 62.58 | 63.66 | 62.14 | 62.84 | 1,632,858 | -0.28(-0.44%) |
Oct 05, 2023 | 62.29 | 63.56 | 62.29 | 63.12 | 2,097,629 | +0.53(+0.85%) |
Oct 04, 2023 | 61.20 | 62.67 | 60.98 | 62.59 | 1,761,064 | +1.85(+3.05%) |
Oct 03, 2023 | 61.01 | 61.38 | 60.40 | 60.73 | 1,289,081 | -0.77(-1.25%) |
Oct 02, 2023 | 62.50 | 62.73 | 59.64 | 61.50 | 1,270,031 | -1.33(-2.12%) |
Sep 29, 2023 | 63.56 | 64.03 | 62.15 | 62.83 | 1,399,455 | +0.18(+0.28%) |
Sep 28, 2023 | 62.77 | 62.95 | 62.19 | 62.66 | 1,714,706 | +0.17(+0.26%) |
Sep 27, 2023 | 64.32 | 64.43 | 62.22 | 62.49 | 1,591,322 | -1.61(-2.51%) |
Sep 26, 2023 | 65.46 | 65.60 | 63.99 | 64.10 | 1,328,278 | -1.61(-2.44%) |
Sep 25, 2023 | 64.65 | 65.86 | 65.21 | 65.70 | 867,102 | +0.74(+1.15%) |
Sep 22, 2023 | 65.41 | 66.08 | 64.93 | 64.96 | 1,139,918 | -0.34(-0.52%) |
Sep 21, 2023 | 65.83 | 66.24 | 65.23 | 65.30 | 1,240,357 | -0.94(-1.42%) |
Sep 20, 2023 | 65.63 | 66.59 | 65.33 | 66.24 | 896,272 | +1.17(+1.79%) |
Sep 19, 2023 | 65.28 | 65.65 | 64.69 | 65.08 | 939,869 | -0.09(-0.14%) |
Sep 18, 2023 | 65.78 | 65.92 | 64.54 | 65.17 | 1,405,062 | -0.59(-0.89%) |
Sep 15, 2023 | 65.28 | 65.97 | 64.90 | 65.75 | 3,057,410 | +0.09(+0.13%) |
Sep 14, 2023 | 64.29 | 66.06 | 64.25 | 65.66 | 1,262,197 | +1.39(+2.16%) |
Sep 13, 2023 | 64.46 | 64.88 | 63.85 | 64.27 | 1,124,192 | -0.25(-0.39%) |
Sep 12, 2023 | 64.19 | 64.87 | 64.08 | 64.53 | 878,526 | +0.23(+0.35%) |
Sep 11, 2023 | 63.94 | 64.51 | 63.31 | 64.30 | 952,140 | +0.49(+0.77%) |
Sep 08, 2023 | 64.72 | 65.21 | 63.80 | 63.81 | 1,284,811 | -1.13(-1.73%) |
Sep 07, 2023 | 64.46 | 65.33 | 63.96 | 64.94 | 1,192,649 | +0.49(+0.76%) |
Sep 06, 2023 | 64.28 | 64.48 | 63.86 | 64.45 | 877,436 | +0.03(+0.05%) |
Sep 05, 2023 | 64.68 | 65.37 | 64.05 | 64.42 | 1,060,988 | -0.71(-1.10%) |