Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 64.41 | 65.85 | 63.64 | 64.29 | 1,333,777 | +0.53(+0.84%) |
Nov 29, 2023 | 64.11 | 64.28 | 63.05 | 63.75 | 942,655 | +0.37(+0.59%) |
Nov 28, 2023 | 63.77 | 64.50 | 63.09 | 63.38 | 936,484 | -0.02(-0.03%) |
Nov 27, 2023 | 63.95 | 64.15 | 63.05 | 63.40 | 902,568 | -1.21(-1.87%) |
Nov 24, 2023 | 64.06 | 65.14 | 63.91 | 64.60 | 308,681 | +0.48(+0.74%) |
Nov 22, 2023 | 62.63 | 64.34 | 62.02 | 64.13 | 694,812 | -0.39(-0.61%) |
Nov 21, 2023 | 64.36 | 64.64 | 63.29 | 64.52 | 697,987 | -0.46(-0.71%) |
Nov 20, 2023 | 66.00 | 66.48 | 64.88 | 64.98 | 939,353 | -0.37(-0.56%) |
Nov 17, 2023 | 64.56 | 66.11 | 64.08 | 65.34 | 1,163,395 | +1.57(+2.47%) |
Nov 16, 2023 | 65.61 | 66.10 | 62.65 | 63.77 | 1,051,241 | -2.75(-4.14%) |
Nov 15, 2023 | 66.43 | 67.91 | 66.10 | 66.52 | 1,170,903 | +0.19(+0.28%) |
Nov 14, 2023 | 65.35 | 66.68 | 64.85 | 66.33 | 1,069,233 | +1.61(+2.49%) |
Nov 13, 2023 | 63.97 | 65.53 | 63.28 | 64.73 | 1,077,719 | +0.98(+1.54%) |
Nov 10, 2023 | 63.98 | 64.37 | 62.58 | 63.74 | 1,071,120 | +0.48(+0.75%) |
Nov 09, 2023 | 63.98 | 64.69 | 62.95 | 63.27 | 1,353,584 | -0.37(-0.59%) |
Nov 08, 2023 | 63.92 | 66.36 | 63.35 | 63.64 | 3,256,976 | -3.73(-5.54%) |
Nov 07, 2023 | 67.98 | 68.05 | 66.31 | 67.37 | 1,775,716 | -2.06(-2.97%) |
Nov 06, 2023 | 72.32 | 72.50 | 68.95 | 69.43 | 1,286,613 | -2.59(-3.60%) |
Nov 03, 2023 | 72.32 | 72.60 | 70.79 | 72.03 | 1,250,736 | -0.14(-0.19%) |
Nov 02, 2023 | 69.72 | 72.19 | 69.17 | 72.17 | 1,277,026 | +2.22(+3.17%) |
Nov 01, 2023 | 70.72 | 71.15 | 69.29 | 69.95 | 1,419,867 | -0.65(-0.91%) |
Oct 31, 2023 | 70.10 | 71.03 | 69.03 | 70.59 | 521,689 | +0.74(+1.06%) |
Oct 30, 2023 | 70.45 | 71.14 | 68.42 | 69.85 | 632,518 | -0.41(-0.59%) |
Oct 27, 2023 | 71.19 | 71.19 | 69.01 | 70.27 | 751,854 | -0.93(-1.30%) |
Oct 26, 2023 | 71.37 | 71.60 | 69.86 | 71.19 | 686,792 | -1.08(-1.49%) |
Oct 25, 2023 | 72.32 | 73.15 | 71.86 | 72.27 | 973,100 | -0.06(-0.08%) |
Oct 24, 2023 | 73.20 | 73.60 | 71.95 | 72.32 | 979,737 | -0.64(-0.87%) |
Oct 23, 2023 | 72.55 | 73.61 | 71.07 | 72.96 | 1,284,496 | -0.32(-0.43%) |
Oct 20, 2023 | 73.93 | 74.84 | 72.90 | 73.28 | 1,947,485 | -0.50(-0.67%) |
Oct 19, 2023 | 72.61 | 74.44 | 71.83 | 73.78 | 1,757,349 | +0.59(+0.81%) |
Oct 18, 2023 | 72.30 | 73.50 | 71.48 | 73.19 | 1,750,323 | +1.40(+1.96%) |
Oct 17, 2023 | 70.60 | 72.74 | 70.30 | 71.78 | 1,942,443 | +1.07(+1.51%) |
Oct 16, 2023 | 71.37 | 71.74 | 70.02 | 70.71 | 1,540,005 | -0.27(-0.38%) |
Oct 13, 2023 | 70.53 | 71.90 | 69.73 | 70.99 | 1,704,379 | +1.98(+2.88%) |
Oct 12, 2023 | 70.32 | 70.65 | 68.50 | 69.00 | 2,059,393 | -0.85(-1.22%) |
Oct 11, 2023 | 69.74 | 70.81 | 68.71 | 69.85 | 1,308,015 | -0.49(-0.69%) |
Oct 10, 2023 | 67.75 | 71.04 | 67.75 | 70.34 | 1,579,550 | +2.59(+3.83%) |
Oct 09, 2023 | 68.20 | 68.67 | 67.08 | 67.75 | 1,186,708 | +2.06(+3.13%) |
Oct 06, 2023 | 65.86 | 67.09 | 64.12 | 65.69 | 2,026,913 | +0.48(+0.73%) |
Oct 05, 2023 | 66.39 | 67.11 | 65.08 | 65.21 | 1,901,964 | -1.19(-1.79%) |
Oct 04, 2023 | 70.45 | 70.82 | 66.03 | 66.40 | 2,006,467 | -5.86(-8.11%) |
Oct 03, 2023 | 72.53 | 72.53 | 71.20 | 72.26 | 990,853 | -0.23(-0.32%) |
Oct 02, 2023 | 75.77 | 75.77 | 72.13 | 72.49 | 1,280,866 | -3.19(-4.22%) |
Sep 29, 2023 | 77.40 | 77.40 | 75.18 | 75.68 | 1,483,454 | -1.35(-1.75%) |
Sep 28, 2023 | 76.14 | 77.38 | 75.04 | 77.03 | 17,945,048 | +0.85(+1.12%) |
Sep 27, 2023 | 73.70 | 77.58 | 73.35 | 76.18 | 3,857,964 | +0.72(+0.96%) |
Sep 26, 2023 | 74.68 | 76.61 | 74.68 | 75.46 | 902,734 | -0.19(-0.25%) |
Sep 25, 2023 | 72.97 | 75.75 | 75.09 | 75.65 | 699,934 | +2.86(+3.93%) |
Sep 22, 2023 | 73.34 | 74.36 | 72.61 | 72.78 | 630,383 | -0.39(-0.54%) |
Sep 21, 2023 | 74.72 | 75.27 | 73.01 | 73.18 | 798,557 | -1.49(-1.99%) |
Sep 20, 2023 | 75.21 | 76.69 | 74.64 | 74.66 | 757,205 | -1.63(-2.13%) |
Sep 19, 2023 | 78.55 | 78.74 | 75.77 | 76.29 | 1,202,705 | -1.29(-1.66%) |
Sep 18, 2023 | 79.28 | 79.47 | 77.32 | 77.58 | 1,204,971 | -0.32(-0.41%) |
Sep 15, 2023 | 77.75 | 78.88 | 77.24 | 77.90 | 11,628,673 | -0.06(-0.07%) |
Sep 14, 2023 | 78.40 | 79.38 | 77.72 | 77.96 | 1,311,540 | +0.74(+0.96%) |
Sep 13, 2023 | 77.38 | 77.88 | 76.48 | 77.22 | 1,609,271 | -0.22(-0.28%) |
Sep 12, 2023 | 76.74 | 78.79 | 76.17 | 77.44 | 1,587,649 | +2.06(+2.74%) |
Sep 11, 2023 | 79.08 | 79.35 | 75.38 | 75.38 | 1,426,600 | -2.75(-3.52%) |
Sep 08, 2023 | 77.39 | 78.90 | 77.22 | 78.13 | 1,141,854 | +1.26(+1.65%) |
Sep 07, 2023 | 76.58 | 78.08 | 76.13 | 76.86 | 1,435,106 | +0.19(+0.25%) |
Sep 06, 2023 | 76.92 | 77.82 | 76.05 | 76.67 | 949,859 | -0.24(-0.31%) |
Sep 05, 2023 | 75.01 | 78.19 | 75.01 | 76.91 | 3,430,650 | +0.27(+0.35%) |