Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 66.27 | 66.37 | 65.96 | 66.34 | 1,895,237 | +0.21(+0.32%) |
Nov 29, 2023 | 66.83 | 66.86 | 65.95 | 66.13 | 2,185,100 | -0.54(-0.81%) |
Nov 28, 2023 | 66.22 | 66.69 | 66.01 | 66.67 | 2,069,185 | +0.38(+0.58%) |
Nov 27, 2023 | 66.62 | 66.67 | 66.26 | 66.28 | 2,680,275 | -0.66(-0.99%) |
Nov 24, 2023 | 66.52 | 66.98 | 66.48 | 66.95 | 1,640,244 | -0.12(-0.19%) |
Nov 22, 2023 | 66.95 | 67.09 | 66.33 | 67.07 | 3,106,620 | -0.37(-0.56%) |
Nov 21, 2023 | 67.22 | 67.62 | 67.14 | 67.45 | 3,197,082 | +0.97(+1.46%) |
Nov 20, 2023 | 65.69 | 66.68 | 65.58 | 66.48 | 2,730,178 | +1.00(+1.53%) |
Nov 17, 2023 | 65.46 | 65.84 | 65.28 | 65.48 | 2,203,956 | +0.52(+0.80%) |
Nov 16, 2023 | 64.83 | 65.21 | 64.62 | 64.96 | 2,666,186 | -0.20(-0.31%) |
Nov 15, 2023 | 65.52 | 65.65 | 65.08 | 65.16 | 2,903,568 | +0.05(+0.07%) |
Nov 14, 2023 | 65.44 | 65.75 | 65.02 | 65.11 | 3,983,376 | +2.14(+3.40%) |
Nov 13, 2023 | 62.76 | 63.24 | 62.68 | 62.97 | 2,157,082 | +0.12(+0.18%) |
Nov 10, 2023 | 62.05 | 62.95 | 61.68 | 62.86 | 2,147,827 | +0.96(+1.55%) |
Nov 09, 2023 | 62.54 | 62.93 | 61.87 | 61.90 | 2,004,538 | -0.12(-0.20%) |
Nov 08, 2023 | 62.18 | 62.40 | 61.67 | 62.02 | 2,321,779 | -0.11(-0.17%) |
Nov 07, 2023 | 62.78 | 62.84 | 61.97 | 62.13 | 3,302,320 | -1.90(-2.97%) |
Nov 06, 2023 | 64.35 | 64.44 | 63.94 | 64.03 | 2,640,309 | +0.36(+0.57%) |
Nov 03, 2023 | 63.89 | 64.19 | 63.60 | 63.66 | 2,287,691 | +0.03(+0.05%) |
Nov 02, 2023 | 63.68 | 64.10 | 63.19 | 63.63 | 2,996,195 | +1.14(+1.83%) |
Nov 01, 2023 | 62.39 | 62.65 | 61.83 | 62.49 | 3,377,989 | +0.71(+1.15%) |
Oct 31, 2023 | 61.61 | 62.23 | 61.34 | 61.78 | 3,370,951 | +0.12(+0.20%) |
Oct 30, 2023 | 62.01 | 62.29 | 61.59 | 61.66 | 3,520,584 | +0.44(+0.72%) |
Oct 27, 2023 | 61.45 | 61.59 | 60.88 | 61.21 | 3,769,625 | +0.63(+1.05%) |
Oct 26, 2023 | 60.78 | 60.99 | 60.07 | 60.58 | 4,150,166 | -0.02(-0.03%) |
Oct 25, 2023 | 60.79 | 61.20 | 60.35 | 60.60 | 5,092,271 | +0.66(+1.11%) |
Oct 24, 2023 | 59.21 | 60.01 | 59.08 | 59.94 | 4,369,440 | +1.98(+3.41%) |
Oct 23, 2023 | 57.86 | 58.34 | 57.42 | 57.96 | 4,753,146 | -0.19(-0.33%) |
Oct 20, 2023 | 58.30 | 58.59 | 57.76 | 58.15 | 4,633,782 | -1.29(-2.16%) |
Oct 19, 2023 | 59.66 | 59.97 | 59.22 | 59.44 | 4,037,827 | -0.50(-0.83%) |
Oct 18, 2023 | 61.01 | 61.01 | 59.73 | 59.94 | 3,602,483 | -1.87(-3.03%) |
Oct 17, 2023 | 60.85 | 62.05 | 60.82 | 61.81 | 5,034,021 | +0.22(+0.36%) |
Oct 16, 2023 | 60.83 | 62.02 | 60.72 | 61.59 | 5,208,697 | +1.69(+2.82%) |
Oct 13, 2023 | 60.00 | 60.26 | 59.37 | 59.90 | 3,789,363 | -0.05(-0.08%) |
Oct 12, 2023 | 60.64 | 60.64 | 59.60 | 59.95 | 3,385,118 | -0.51(-0.84%) |
Oct 11, 2023 | 60.64 | 60.72 | 59.99 | 60.46 | 2,300,094 | +0.42(+0.70%) |
Oct 10, 2023 | 59.90 | 60.35 | 59.73 | 60.03 | 2,667,607 | +1.18(+2.01%) |
Oct 09, 2023 | 58.79 | 59.04 | 58.24 | 58.85 | 3,010,048 | -0.68(-1.15%) |
Oct 06, 2023 | 59.20 | 60.00 | 58.72 | 59.53 | 5,175,623 | +1.06(+1.81%) |
Oct 05, 2023 | 58.53 | 58.71 | 58.20 | 58.48 | 3,406,547 | +0.40(+0.69%) |
Oct 04, 2023 | 58.61 | 58.65 | 57.69 | 58.07 | 3,543,918 | -0.87(-1.48%) |
Oct 03, 2023 | 59.09 | 59.56 | 58.60 | 58.95 | 4,372,940 | -1.26(-2.09%) |
Oct 02, 2023 | 60.78 | 60.97 | 59.80 | 60.21 | 3,224,456 | -0.90(-1.48%) |
Sep 29, 2023 | 61.97 | 62.03 | 60.94 | 61.11 | 3,472,283 | -0.14(-0.24%) |
Sep 28, 2023 | 60.70 | 61.75 | 60.59 | 61.25 | 3,663,821 | +1.41(+2.36%) |
Sep 27, 2023 | 60.36 | 60.58 | 59.38 | 59.84 | 2,319,693 | +0.30(+0.50%) |
Sep 26, 2023 | 60.23 | 60.52 | 59.46 | 59.54 | 2,996,327 | -1.02(-1.68%) |
Sep 25, 2023 | 59.63 | 60.63 | 60.34 | 60.56 | 3,204,133 | -0.96(-1.56%) |
Sep 22, 2023 | 61.45 | 62.03 | 61.43 | 61.52 | 3,737,717 | +0.32(+0.52%) |
Sep 21, 2023 | 61.92 | 61.93 | 61.15 | 61.20 | 2,646,191 | -1.71(-2.72%) |
Sep 20, 2023 | 63.23 | 63.73 | 62.87 | 62.91 | 2,302,260 | +0.11(+0.17%) |
Sep 19, 2023 | 63.35 | 63.56 | 62.62 | 62.81 | 3,468,033 | +0.13(+0.21%) |
Sep 18, 2023 | 63.32 | 63.33 | 62.59 | 62.67 | 2,191,372 | -0.56(-0.88%) |
Sep 15, 2023 | 64.14 | 64.30 | 63.20 | 63.23 | 3,699,483 | -0.17(-0.27%) |
Sep 14, 2023 | 63.10 | 63.47 | 62.70 | 63.40 | 5,120,386 | +2.80(+4.63%) |
Sep 13, 2023 | 60.66 | 60.91 | 60.39 | 60.60 | 1,814,512 | -0.08(-0.13%) |
Sep 12, 2023 | 60.61 | 61.01 | 60.60 | 60.68 | 1,857,407 | -0.09(-0.14%) |
Sep 11, 2023 | 60.96 | 61.20 | 60.61 | 60.76 | 3,903,797 | +1.98(+3.37%) |
Sep 08, 2023 | 58.29 | 58.92 | 58.27 | 58.78 | 3,838,981 | -0.02(-0.03%) |
Sep 07, 2023 | 59.13 | 59.34 | 58.50 | 58.80 | 2,561,762 | -1.99(-3.27%) |
Sep 06, 2023 | 60.69 | 61.02 | 60.26 | 60.79 | 2,646,609 | -0.09(-0.14%) |
Sep 05, 2023 | 61.45 | 61.66 | 60.87 | 60.88 | 2,518,063 | -0.43(-0.70%) |