Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 62.65 | 62.87 | 62.33 | 62.81 | 63,575 | +0.51(+0.82%) |
Nov 29, 2023 | 62.57 | 62.86 | 62.23 | 62.30 | 75,508 | +0.19(+0.31%) |
Nov 28, 2023 | 62.39 | 62.58 | 62.03 | 62.11 | 79,765 | -0.21(-0.34%) |
Nov 27, 2023 | 62.55 | 62.55 | 62.09 | 62.32 | 99,133 | -0.22(-0.36%) |
Nov 24, 2023 | 62.30 | 62.76 | 62.25 | 62.54 | 44,408 | +0.33(+0.53%) |
Nov 22, 2023 | 61.90 | 62.34 | 61.59 | 62.21 | 125,850 | +0.34(+0.55%) |
Nov 21, 2023 | 62.22 | 62.33 | 61.84 | 61.87 | 157,990 | -0.39(-0.63%) |
Nov 20, 2023 | 62.43 | 62.49 | 61.91 | 62.26 | 277,906 | +0.12(+0.19%) |
Nov 17, 2023 | 61.70 | 62.20 | 61.58 | 62.14 | 243,219 | +0.83(+1.35%) |
Nov 16, 2023 | 62.14 | 62.14 | 61.02 | 61.31 | 61,243 | -0.87(-1.40%) |
Nov 15, 2023 | 61.98 | 62.83 | 61.98 | 62.18 | 90,179 | +0.18(+0.29%) |
Nov 14, 2023 | 61.00 | 62.21 | 61.00 | 62.00 | 62,254 | +1.99(+3.32%) |
Nov 13, 2023 | 59.94 | 60.18 | 59.77 | 60.01 | 69,012 | -0.06(-0.10%) |
Nov 10, 2023 | 59.51 | 60.12 | 59.35 | 60.07 | 46,905 | +0.87(+1.47%) |
Nov 09, 2023 | 59.98 | 60.07 | 59.19 | 59.20 | 118,829 | -0.44(-0.74%) |
Nov 08, 2023 | 60.16 | 60.26 | 59.60 | 59.64 | 40,910 | -0.39(-0.65%) |
Nov 07, 2023 | 60.57 | 60.57 | 59.94 | 60.03 | 60,755 | -0.84(-1.38%) |
Nov 06, 2023 | 61.55 | 61.55 | 60.70 | 60.87 | 34,314 | -0.66(-1.08%) |
Nov 03, 2023 | 61.32 | 61.98 | 61.32 | 61.53 | 48,830 | +0.76(+1.26%) |
Nov 02, 2023 | 60.02 | 60.79 | 59.97 | 60.77 | 62,091 | +1.28(+2.15%) |
Nov 01, 2023 | 58.99 | 59.58 | 58.65 | 59.49 | 54,944 | +0.49(+0.83%) |
Oct 31, 2023 | 58.79 | 59.09 | 58.49 | 59.00 | 112,254 | +0.36(+0.61%) |
Oct 30, 2023 | 58.75 | 59.00 | 58.16 | 58.64 | 84,521 | +0.27(+0.46%) |
Oct 27, 2023 | 58.85 | 58.92 | 58.20 | 58.37 | 61,941 | -0.33(-0.56%) |
Oct 26, 2023 | 58.67 | 59.08 | 58.42 | 58.70 | 78,864 | +0.03(+0.05%) |
Oct 25, 2023 | 58.95 | 59.15 | 58.57 | 58.67 | 53,305 | -0.43(-0.73%) |
Oct 24, 2023 | 59.24 | 59.55 | 58.96 | 59.10 | 42,138 | +0.16(+0.27%) |
Oct 23, 2023 | 59.29 | 59.53 | 58.94 | 58.94 | 54,972 | -0.60(-1.01%) |
Oct 20, 2023 | 60.27 | 60.35 | 59.54 | 59.54 | 107,365 | -0.84(-1.39%) |
Oct 19, 2023 | 60.93 | 61.13 | 60.28 | 60.38 | 526,718 | -0.83(-1.36%) |
Oct 18, 2023 | 61.76 | 61.76 | 61.08 | 61.21 | 46,898 | -0.62(-1.00%) |
Oct 17, 2023 | 61.01 | 62.10 | 61.01 | 61.83 | 56,501 | +0.57(+0.93%) |
Oct 16, 2023 | 60.82 | 61.37 | 60.75 | 61.26 | 37,403 | +0.86(+1.42%) |
Oct 13, 2023 | 60.86 | 60.96 | 60.27 | 60.40 | 24,552 | -0.03(-0.05%) |
Oct 12, 2023 | 61.65 | 61.65 | 60.02 | 60.43 | 54,431 | -0.97(-1.58%) |
Oct 11, 2023 | 61.46 | 61.71 | 60.94 | 61.40 | 39,879 | -0.04(-0.07%) |
Oct 10, 2023 | 61.18 | 61.79 | 60.90 | 61.44 | 35,667 | +0.43(+0.70%) |
Oct 09, 2023 | 60.29 | 61.15 | 60.03 | 61.01 | 29,127 | +0.96(+1.59%) |
Oct 06, 2023 | 59.48 | 60.45 | 59.22 | 60.05 | 50,022 | +0.39(+0.66%) |
Oct 05, 2023 | 59.51 | 59.87 | 59.30 | 59.66 | 45,616 | -0.03(-0.05%) |
Oct 04, 2023 | 60.11 | 60.11 | 59.28 | 59.69 | 87,888 | -0.55(-0.91%) |
Oct 03, 2023 | 60.66 | 60.91 | 59.86 | 60.24 | 44,309 | -0.84(-1.38%) |
Oct 02, 2023 | 61.97 | 62.08 | 60.79 | 61.08 | 52,460 | -0.78(-1.26%) |
Sep 29, 2023 | 62.72 | 62.72 | 61.80 | 61.86 | 93,766 | -0.55(-0.88%) |
Sep 28, 2023 | 61.73 | 62.63 | 61.73 | 62.41 | 50,573 | +0.72(+1.17%) |
Sep 27, 2023 | 61.19 | 61.87 | 61.19 | 61.69 | 54,403 | +0.77(+1.26%) |
Sep 26, 2023 | 61.31 | 61.60 | 60.87 | 60.92 | 28,998 | -0.74(-1.20%) |
Sep 25, 2023 | 60.88 | 61.74 | 61.52 | 61.66 | 39,390 | +0.58(+0.95%) |
Sep 22, 2023 | 61.37 | 61.63 | 61.05 | 61.08 | 34,098 | -0.16(-0.26%) |
Sep 21, 2023 | 61.92 | 61.92 | 61.21 | 61.24 | 43,860 | -0.89(-1.43%) |
Sep 20, 2023 | 63.06 | 63.36 | 62.13 | 62.13 | 53,309 | -0.73(-1.16%) |
Sep 19, 2023 | 62.68 | 63.06 | 62.51 | 62.86 | 51,920 | +0.20(+0.32%) |
Sep 18, 2023 | 62.92 | 63.02 | 62.56 | 62.66 | 46,791 | -0.07(-0.11%) |
Sep 15, 2023 | 63.28 | 63.28 | 62.55 | 62.73 | 40,643 | -0.65(-1.03%) |
Sep 14, 2023 | 62.88 | 63.39 | 62.88 | 63.38 | 31,390 | +1.08(+1.73%) |
Sep 13, 2023 | 62.85 | 62.95 | 62.00 | 62.30 | 56,766 | -0.41(-0.65%) |
Sep 12, 2023 | 62.61 | 62.96 | 62.52 | 62.71 | 19,686 | +0.15(+0.24%) |
Sep 11, 2023 | 63.00 | 63.38 | 62.47 | 62.56 | 39,550 | -0.14(-0.22%) |
Sep 08, 2023 | 62.61 | 63.07 | 62.44 | 62.70 | 47,072 | +0.12(+0.19%) |
Sep 07, 2023 | 62.72 | 62.82 | 62.30 | 62.58 | 40,851 | -0.27(-0.43%) |
Sep 06, 2023 | 63.01 | 63.43 | 62.41 | 62.85 | 45,756 | -0.24(-0.38%) |
Sep 05, 2023 | 63.97 | 63.97 | 63.09 | 63.09 | 35,478 | -0.91(-1.42%) |