Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 69.44 | 70.24 | 69.11 | 70.21 | 9,199,590 | +0.61(+0.88%) |
Nov 29, 2023 | 70.40 | 70.56 | 69.44 | 69.60 | 5,225,862 | -0.98(-1.39%) |
Nov 28, 2023 | 70.70 | 70.95 | 70.39 | 70.58 | 6,039,717 | -0.05(-0.07%) |
Nov 27, 2023 | 71.14 | 71.26 | 70.37 | 70.63 | 7,185,643 | -0.14(-0.20%) |
Nov 24, 2023 | 70.79 | 71.02 | 70.59 | 70.77 | 2,092,604 | +0.13(+0.18%) |
Nov 22, 2023 | 70.47 | 70.89 | 70.32 | 70.64 | 3,691,071 | +0.51(+0.73%) |
Nov 21, 2023 | 70.15 | 70.59 | 70.06 | 70.12 | 6,130,613 | +0.06(+0.08%) |
Nov 20, 2023 | 69.36 | 70.28 | 69.23 | 70.06 | 5,847,900 | +0.28(+0.40%) |
Nov 17, 2023 | 70.15 | 70.15 | 69.37 | 69.79 | 5,493,309 | +0.01(+0.01%) |
Nov 16, 2023 | 69.65 | 70.13 | 69.47 | 69.78 | 6,517,875 | +0.62(+0.90%) |
Nov 15, 2023 | 68.91 | 69.85 | 68.91 | 69.16 | 7,349,710 | -0.11(-0.16%) |
Nov 14, 2023 | 69.01 | 69.40 | 68.79 | 69.26 | 7,593,430 | +0.79(+1.15%) |
Nov 13, 2023 | 68.21 | 68.92 | 68.14 | 68.47 | 6,253,181 | +0.18(+0.26%) |
Nov 10, 2023 | 68.34 | 68.48 | 67.56 | 68.30 | 7,162,116 | +0.18(+0.26%) |
Nov 09, 2023 | 68.25 | 68.54 | 67.99 | 68.12 | 7,730,904 | -0.08(-0.12%) |
Nov 08, 2023 | 67.94 | 68.53 | 67.94 | 68.20 | 6,688,495 | +0.52(+0.77%) |
Nov 07, 2023 | 67.83 | 68.01 | 67.27 | 67.67 | 8,125,431 | +0.25(+0.37%) |
Nov 06, 2023 | 67.92 | 68.40 | 67.37 | 67.43 | 5,668,135 | -0.60(-0.89%) |
Nov 03, 2023 | 67.83 | 68.27 | 67.53 | 68.03 | 9,381,168 | +0.87(+1.29%) |
Nov 02, 2023 | 67.68 | 68.00 | 66.36 | 67.16 | 10,592,452 | +1.14(+1.72%) |
Nov 01, 2023 | 65.66 | 66.46 | 65.45 | 66.02 | 8,087,322 | +0.60(+0.92%) |
Oct 31, 2023 | 65.22 | 65.53 | 64.55 | 65.42 | 5,642,537 | +0.23(+0.35%) |
Oct 30, 2023 | 64.64 | 65.38 | 64.49 | 65.19 | 6,549,782 | +0.96(+1.49%) |
Oct 27, 2023 | 64.52 | 65.26 | 64.08 | 64.24 | 6,329,515 | -0.63(-0.97%) |
Oct 26, 2023 | 65.10 | 65.59 | 64.61 | 64.87 | 6,891,061 | -0.03(-0.05%) |
Oct 25, 2023 | 64.60 | 65.29 | 64.27 | 64.90 | 7,000,089 | +0.13(+0.21%) |
Oct 24, 2023 | 63.43 | 64.94 | 63.40 | 64.77 | 7,804,014 | +1.54(+2.44%) |
Oct 23, 2023 | 63.16 | 63.88 | 62.90 | 63.23 | 5,224,343 | -0.11(-0.17%) |
Oct 20, 2023 | 63.57 | 64.25 | 63.31 | 63.34 | 10,006,314 | -0.11(-0.17%) |
Oct 19, 2023 | 63.32 | 64.20 | 63.05 | 63.44 | 8,841,593 | +0.06(+0.09%) |
Oct 18, 2023 | 62.95 | 63.84 | 62.94 | 63.39 | 7,769,379 | +0.60(+0.96%) |
Oct 17, 2023 | 61.72 | 62.83 | 61.68 | 62.78 | 8,031,512 | +0.91(+1.47%) |
Oct 16, 2023 | 61.13 | 62.19 | 61.09 | 61.87 | 7,680,495 | +1.08(+1.77%) |
Oct 13, 2023 | 60.34 | 61.21 | 60.14 | 60.80 | 7,404,956 | +0.48(+0.80%) |
Oct 12, 2023 | 62.02 | 62.09 | 60.03 | 60.31 | 8,141,865 | -1.84(-2.96%) |
Oct 11, 2023 | 62.93 | 63.20 | 61.98 | 62.15 | 6,068,738 | -0.72(-1.15%) |
Oct 10, 2023 | 63.63 | 63.73 | 62.54 | 62.87 | 9,217,025 | -0.14(-0.22%) |
Oct 09, 2023 | 63.04 | 63.62 | 61.96 | 63.01 | 8,450,006 | +0.41(+0.65%) |
Oct 06, 2023 | 63.61 | 63.64 | 60.46 | 62.60 | 19,287,720 | -1.69(-2.63%) |
Oct 05, 2023 | 67.53 | 67.55 | 64.25 | 64.29 | 7,718,752 | -3.57(-5.26%) |
Oct 04, 2023 | 66.98 | 67.98 | 66.58 | 67.86 | 5,955,930 | +1.07(+1.60%) |
Oct 03, 2023 | 67.43 | 67.45 | 66.57 | 66.79 | 8,055,659 | -0.88(-1.30%) |
Oct 02, 2023 | 68.38 | 68.46 | 67.23 | 67.67 | 4,988,926 | -0.90(-1.31%) |
Sep 29, 2023 | 68.76 | 69.15 | 68.28 | 68.57 | 5,634,520 | +0.01(+0.01%) |
Sep 28, 2023 | 68.98 | 69.22 | 68.50 | 68.56 | 6,769,502 | -0.17(-0.25%) |
Sep 27, 2023 | 69.52 | 69.69 | 68.39 | 68.74 | 10,816,450 | -0.57(-0.82%) |
Sep 26, 2023 | 68.28 | 69.67 | 68.22 | 69.31 | 9,848,677 | +0.84(+1.23%) |
Sep 25, 2023 | 69.06 | 68.57 | 68.06 | 68.46 | 4,599,166 | -0.71(-1.02%) |
Sep 22, 2023 | 69.44 | 69.78 | 69.09 | 69.17 | 6,085,473 | -0.27(-0.40%) |
Sep 21, 2023 | 70.14 | 70.51 | 69.39 | 69.44 | 4,860,474 | -0.91(-1.30%) |
Sep 20, 2023 | 70.45 | 70.79 | 69.92 | 70.36 | 3,916,464 | +0.13(+0.18%) |
Sep 19, 2023 | 70.44 | 70.44 | 69.89 | 70.23 | 4,122,697 | -0.34(-0.49%) |
Sep 18, 2023 | 71.08 | 71.08 | 70.16 | 70.57 | 3,986,571 | -0.08(-0.11%) |
Sep 15, 2023 | 71.00 | 71.40 | 70.55 | 70.65 | 9,510,230 | -0.43(-0.61%) |
Sep 14, 2023 | 70.22 | 71.25 | 70.09 | 71.08 | 5,277,725 | +1.07(+1.53%) |
Sep 13, 2023 | 69.64 | 70.11 | 69.53 | 70.01 | 4,100,112 | +0.23(+0.32%) |
Sep 12, 2023 | 70.09 | 70.16 | 69.67 | 69.79 | 4,922,669 | -0.30(-0.43%) |
Sep 11, 2023 | 68.87 | 70.28 | 68.63 | 70.09 | 6,622,612 | +1.52(+2.22%) |
Sep 08, 2023 | 68.74 | 68.75 | 68.00 | 68.57 | 7,301,886 | -0.18(-0.26%) |
Sep 07, 2023 | 68.72 | 69.15 | 68.41 | 68.75 | 6,290,579 | +0.30(+0.44%) |
Sep 06, 2023 | 68.29 | 68.51 | 68.01 | 68.44 | 4,871,370 | +0.13(+0.19%) |
Sep 05, 2023 | 68.34 | 68.48 | 67.78 | 68.31 | 6,636,186 | -0.13(-0.19%) |