Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 65.15 | 65.79 | 64.16 | 64.48 | 6,750,754 | -0.05(-0.08%) |
Nov 29, 2023 | 64.71 | 64.76 | 64.21 | 64.52 | 8,318,282 | -0.15(-0.23%) |
Nov 28, 2023 | 64.87 | 65.16 | 64.59 | 64.67 | 3,137,257 | +0.19(+0.29%) |
Nov 27, 2023 | 64.83 | 64.94 | 64.34 | 64.49 | 3,632,387 | -0.18(-0.27%) |
Nov 24, 2023 | 64.83 | 65.31 | 64.64 | 64.66 | 2,078,165 | +0.56(+0.87%) |
Nov 22, 2023 | 63.17 | 64.22 | 62.90 | 64.10 | 6,297,745 | -1.08(-1.65%) |
Nov 21, 2023 | 65.27 | 65.44 | 65.01 | 65.18 | 3,864,044 | -0.16(-0.24%) |
Nov 20, 2023 | 65.26 | 65.88 | 65.12 | 65.34 | 4,536,388 | +0.79(+1.23%) |
Nov 17, 2023 | 63.97 | 64.88 | 63.97 | 64.54 | 4,882,152 | +1.24(+1.97%) |
Nov 16, 2023 | 63.36 | 63.52 | 62.91 | 63.30 | 5,611,282 | -0.67(-1.05%) |
Nov 15, 2023 | 64.42 | 64.79 | 63.96 | 63.97 | 4,041,888 | -0.41(-0.63%) |
Nov 14, 2023 | 64.05 | 64.63 | 64.00 | 64.38 | 3,820,488 | +0.32(+0.50%) |
Nov 13, 2023 | 63.62 | 64.28 | 63.51 | 64.06 | 4,050,257 | +0.43(+0.67%) |
Nov 10, 2023 | 63.44 | 63.71 | 62.88 | 63.63 | 4,313,186 | +0.77(+1.22%) |
Nov 09, 2023 | 62.75 | 63.44 | 62.75 | 62.87 | 4,659,492 | +0.38(+0.61%) |
Nov 08, 2023 | 62.96 | 63.20 | 62.37 | 62.49 | 6,753,980 | -1.04(-1.63%) |
Nov 07, 2023 | 63.92 | 63.98 | 63.35 | 63.53 | 4,421,305 | -1.30(-2.01%) |
Nov 06, 2023 | 65.35 | 65.43 | 64.80 | 64.83 | 4,579,037 | +0.67(+1.04%) |
Nov 03, 2023 | 64.82 | 64.96 | 63.95 | 64.16 | 6,945,655 | -2.34(-3.52%) |
Nov 02, 2023 | 65.37 | 66.68 | 65.21 | 66.50 | 6,780,922 | +3.07(+4.83%) |
Nov 01, 2023 | 63.55 | 64.08 | 63.20 | 63.43 | 6,688,601 | +0.24(+0.38%) |
Oct 31, 2023 | 63.25 | 63.84 | 62.71 | 63.19 | 9,186,697 | -0.92(-1.44%) |
Oct 30, 2023 | 64.56 | 64.75 | 63.92 | 64.11 | 5,159,062 | -0.26(-0.41%) |
Oct 27, 2023 | 65.29 | 65.41 | 64.11 | 64.37 | 6,234,517 | +0.14(+0.21%) |
Oct 26, 2023 | 64.36 | 64.42 | 63.79 | 64.24 | 6,302,115 | -0.62(-0.96%) |
Oct 25, 2023 | 64.89 | 65.17 | 64.70 | 64.86 | 4,982,385 | +0.18(+0.28%) |
Oct 24, 2023 | 65.25 | 65.29 | 64.54 | 64.67 | 7,064,129 | -0.39(-0.60%) |
Oct 23, 2023 | 65.66 | 65.69 | 64.93 | 65.06 | 10,233,890 | +0.02(+0.03%) |
Oct 20, 2023 | 65.68 | 65.96 | 65.01 | 65.04 | 5,553,968 | -1.02(-1.54%) |
Oct 19, 2023 | 65.73 | 66.36 | 65.42 | 66.06 | 6,496,681 | -0.38(-0.57%) |
Oct 18, 2023 | 66.37 | 66.64 | 66.05 | 66.44 | 6,453,378 | +0.01(+0.01%) |
Oct 17, 2023 | 66.06 | 66.66 | 66.04 | 66.43 | 6,447,221 | +0.36(+0.54%) |
Oct 16, 2023 | 65.98 | 66.18 | 65.58 | 66.07 | 5,948,323 | +0.71(+1.08%) |
Oct 13, 2023 | 65.13 | 65.59 | 64.93 | 65.36 | 8,313,507 | +0.81(+1.26%) |
Oct 12, 2023 | 64.49 | 64.80 | 64.02 | 64.55 | 6,075,320 | +0.18(+0.29%) |
Oct 11, 2023 | 64.49 | 64.66 | 63.84 | 64.36 | 6,586,442 | -0.13(-0.20%) |
Oct 10, 2023 | 64.05 | 64.58 | 63.87 | 64.49 | 5,876,199 | +0.35(+0.54%) |
Oct 09, 2023 | 63.52 | 64.15 | 63.37 | 64.14 | 7,556,950 | +1.54(+2.46%) |
Oct 06, 2023 | 61.68 | 62.73 | 61.17 | 62.60 | 7,153,010 | +1.81(+2.98%) |
Oct 05, 2023 | 59.81 | 60.78 | 59.80 | 60.78 | 5,883,359 | +0.60(+1.00%) |
Oct 04, 2023 | 60.73 | 60.76 | 59.74 | 60.18 | 8,318,984 | -1.29(-2.10%) |
Oct 03, 2023 | 61.40 | 61.54 | 60.96 | 61.47 | 4,550,892 | +0.01(+0.02%) |
Oct 02, 2023 | 62.62 | 62.68 | 61.22 | 61.46 | 6,161,034 | -0.99(-1.58%) |
Sep 29, 2023 | 63.46 | 63.49 | 62.22 | 62.45 | 7,227,397 | -1.40(-2.19%) |
Sep 28, 2023 | 63.14 | 63.98 | 63.14 | 63.85 | 6,521,697 | +0.87(+1.39%) |
Sep 27, 2023 | 62.57 | 63.09 | 62.41 | 62.97 | 5,238,049 | +0.98(+1.58%) |
Sep 26, 2023 | 62.23 | 62.54 | 61.87 | 61.99 | 3,286,286 | -0.78(-1.24%) |
Sep 25, 2023 | 62.48 | 62.78 | 62.59 | 62.77 | 2,933,143 | +0.18(+0.29%) |
Sep 22, 2023 | 63.03 | 63.31 | 62.55 | 62.59 | 5,579,597 | +0.06(+0.09%) |
Sep 21, 2023 | 63.18 | 63.42 | 62.50 | 62.53 | 7,410,449 | -0.46(-0.72%) |
Sep 20, 2023 | 63.02 | 63.58 | 62.80 | 62.98 | 16,921,560 | -0.23(-0.37%) |
Sep 19, 2023 | 63.63 | 63.76 | 63.14 | 63.22 | 5,676,778 | -0.06(-0.09%) |
Sep 18, 2023 | 63.16 | 63.30 | 62.82 | 63.28 | 3,516,123 | +0.56(+0.90%) |
Sep 15, 2023 | 62.99 | 63.38 | 62.67 | 62.71 | 4,935,494 | -0.67(-1.06%) |
Sep 14, 2023 | 62.47 | 63.41 | 62.43 | 63.38 | 7,690,069 | +1.37(+2.21%) |
Sep 13, 2023 | 62.31 | 62.34 | 61.74 | 62.01 | 4,884,171 | -0.14(-0.22%) |
Sep 12, 2023 | 61.67 | 62.23 | 61.67 | 62.15 | 5,894,512 | +0.53(+0.87%) |
Sep 11, 2023 | 61.97 | 62.10 | 61.46 | 61.62 | 4,462,670 | +0.31(+0.51%) |
Sep 08, 2023 | 61.11 | 61.73 | 61.02 | 61.31 | 4,614,627 | +0.16(+0.27%) |
Sep 07, 2023 | 61.38 | 61.63 | 61.14 | 61.14 | 3,135,159 | -0.35(-0.57%) |
Sep 06, 2023 | 61.14 | 61.67 | 61.05 | 61.49 | 3,752,534 | +0.52(+0.86%) |
Sep 05, 2023 | 61.39 | 61.66 | 60.76 | 60.97 | 4,066,436 | +0.00(+0.00%) |