Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 76.01 | 76.77 | 75.20 | 75.89 | 1,449,191 | -0.24(-0.32%) |
Nov 29, 2023 | 78.00 | 78.41 | 75.83 | 76.13 | 1,294,781 | -1.60(-2.06%) |
Nov 28, 2023 | 76.12 | 77.87 | 74.68 | 77.73 | 1,394,253 | +1.33(+1.74%) |
Nov 27, 2023 | 73.60 | 76.41 | 72.98 | 76.40 | 2,026,505 | +3.09(+4.21%) |
Nov 24, 2023 | 73.45 | 74.00 | 72.13 | 73.31 | 715,610 | +0.50(+0.69%) |
Nov 22, 2023 | 73.43 | 75.32 | 71.14 | 72.81 | 2,030,704 | -1.22(-1.65%) |
Nov 21, 2023 | 70.22 | 74.77 | 65.60 | 74.03 | 5,862,159 | +1.74(+2.41%) |
Nov 20, 2023 | 73.27 | 74.75 | 72.14 | 72.29 | 3,033,506 | -1.28(-1.74%) |
Nov 17, 2023 | 70.58 | 74.47 | 70.18 | 73.57 | 2,649,126 | +4.59(+6.65%) |
Nov 16, 2023 | 69.00 | 70.32 | 67.84 | 68.98 | 1,789,188 | -0.82(-1.17%) |
Nov 15, 2023 | 69.95 | 71.85 | 69.77 | 69.80 | 1,716,278 | +1.12(+1.63%) |
Nov 14, 2023 | 68.20 | 69.86 | 67.98 | 68.68 | 1,635,826 | +2.29(+3.45%) |
Nov 13, 2023 | 66.89 | 67.10 | 66.05 | 66.39 | 995,411 | -0.58(-0.87%) |
Nov 10, 2023 | 67.01 | 67.27 | 65.34 | 66.97 | 960,989 | +0.22(+0.33%) |
Nov 09, 2023 | 68.46 | 68.46 | 65.89 | 66.75 | 1,324,054 | -1.17(-1.72%) |
Nov 08, 2023 | 67.81 | 68.42 | 66.55 | 67.92 | 1,297,103 | +0.11(+0.16%) |
Nov 07, 2023 | 66.49 | 67.97 | 65.67 | 67.81 | 1,638,423 | +1.54(+2.32%) |
Nov 06, 2023 | 65.16 | 66.61 | 64.87 | 66.27 | 1,339,556 | +0.77(+1.18%) |
Nov 03, 2023 | 63.81 | 66.17 | 63.73 | 65.50 | 1,529,813 | +2.19(+3.46%) |
Nov 02, 2023 | 62.46 | 63.46 | 62.23 | 63.31 | 1,154,524 | +1.18(+1.90%) |
Nov 01, 2023 | 60.75 | 62.14 | 60.21 | 62.13 | 1,274,273 | +1.31(+2.15%) |
Oct 31, 2023 | 59.44 | 61.00 | 58.55 | 60.82 | 1,042,320 | +1.21(+2.03%) |
Oct 30, 2023 | 58.93 | 60.58 | 57.78 | 59.61 | 1,487,631 | +0.89(+1.52%) |
Oct 27, 2023 | 59.80 | 61.66 | 58.36 | 58.72 | 1,948,323 | -1.13(-1.89%) |
Oct 26, 2023 | 61.35 | 61.57 | 59.00 | 59.85 | 1,213,235 | -1.73(-2.81%) |
Oct 25, 2023 | 62.18 | 63.46 | 61.47 | 61.58 | 1,291,079 | -0.77(-1.23%) |
Oct 24, 2023 | 60.89 | 62.45 | 60.32 | 62.35 | 1,748,439 | +2.38(+3.97%) |
Oct 23, 2023 | 60.69 | 60.84 | 59.26 | 59.97 | 993,283 | -0.93(-1.53%) |
Oct 20, 2023 | 60.34 | 61.38 | 59.74 | 60.90 | 1,227,157 | +0.24(+0.40%) |
Oct 19, 2023 | 63.36 | 63.38 | 60.50 | 60.66 | 1,534,967 | -2.58(-4.08%) |
Oct 18, 2023 | 62.80 | 63.80 | 62.20 | 63.24 | 1,124,484 | +0.26(+0.41%) |
Oct 17, 2023 | 62.30 | 64.85 | 62.06 | 62.98 | 1,407,412 | +0.26(+0.41%) |
Oct 16, 2023 | 61.25 | 63.23 | 60.82 | 62.72 | 1,574,561 | +2.33(+3.86%) |
Oct 13, 2023 | 61.44 | 61.55 | 60.01 | 60.39 | 1,440,291 | -1.35(-2.19%) |
Oct 12, 2023 | 61.83 | 63.04 | 60.58 | 61.74 | 1,801,091 | +0.24(+0.39%) |
Oct 11, 2023 | 59.80 | 61.59 | 59.54 | 61.50 | 1,680,599 | +1.73(+2.89%) |
Oct 10, 2023 | 56.91 | 59.88 | 56.91 | 59.77 | 1,775,348 | +2.89(+5.08%) |
Oct 09, 2023 | 55.01 | 57.49 | 54.47 | 56.88 | 1,588,808 | +1.87(+3.40%) |
Oct 06, 2023 | 54.10 | 55.45 | 53.21 | 55.01 | 1,494,533 | +0.47(+0.86%) |
Oct 05, 2023 | 54.84 | 54.94 | 53.16 | 54.54 | 1,507,422 | -0.59(-1.07%) |
Oct 04, 2023 | 55.69 | 55.89 | 53.65 | 55.13 | 2,131,371 | -0.36(-0.65%) |
Oct 03, 2023 | 58.00 | 58.21 | 55.06 | 55.49 | 2,408,553 | -2.82(-4.84%) |
Oct 02, 2023 | 56.95 | 58.40 | 56.94 | 58.31 | 2,067,659 | +1.94(+3.44%) |
Sep 29, 2023 | 56.79 | 56.79 | 55.61 | 56.37 | 1,495,697 | +0.32(+0.57%) |
Sep 28, 2023 | 55.55 | 56.14 | 54.68 | 56.05 | 1,460,568 | +1.49(+2.73%) |
Sep 27, 2023 | 53.27 | 54.70 | 53.15 | 54.56 | 1,668,037 | +1.72(+3.26%) |
Sep 26, 2023 | 51.20 | 53.07 | 51.05 | 52.84 | 1,629,622 | +1.08(+2.09%) |
Sep 25, 2023 | 50.25 | 52.71 | 51.66 | 51.76 | 1,596,947 | +1.13(+2.23%) |
Sep 22, 2023 | 49.62 | 51.35 | 49.55 | 50.63 | 1,418,687 | +1.31(+2.66%) |
Sep 21, 2023 | 50.05 | 50.20 | 49.24 | 49.32 | 1,162,846 | -0.93(-1.85%) |
Sep 20, 2023 | 50.78 | 51.71 | 50.23 | 50.25 | 1,192,309 | -0.33(-0.65%) |
Sep 19, 2023 | 50.95 | 51.28 | 50.14 | 50.58 | 1,503,725 | -0.31(-0.61%) |
Sep 18, 2023 | 52.15 | 52.52 | 50.80 | 50.89 | 1,631,688 | -1.51(-2.88%) |
Sep 15, 2023 | 50.84 | 52.40 | 50.66 | 52.40 | 2,848,954 | +1.14(+2.22%) |
Sep 14, 2023 | 50.99 | 51.98 | 50.99 | 51.26 | 1,342,569 | +0.62(+1.22%) |
Sep 13, 2023 | 52.08 | 52.30 | 50.58 | 50.64 | 1,592,845 | -1.62(-3.10%) |
Sep 12, 2023 | 53.09 | 53.51 | 52.10 | 52.26 | 1,770,415 | -1.14(-2.13%) |
Sep 11, 2023 | 53.89 | 54.68 | 53.37 | 53.40 | 1,740,785 | +0.08(+0.15%) |
Sep 08, 2023 | 54.37 | 54.80 | 53.24 | 53.32 | 1,215,852 | -1.29(-2.36%) |
Sep 07, 2023 | 55.52 | 55.52 | 54.08 | 54.61 | 1,060,770 | -0.37(-0.67%) |
Sep 06, 2023 | 55.07 | 55.44 | 54.01 | 54.98 | 1,389,681 | +0.13(+0.24%) |
Sep 05, 2023 | 54.14 | 55.27 | 53.71 | 54.85 | 1,618,098 | +0.35(+0.64%) |