Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 62.80 | 63.66 | 62.53 | 63.43 | 1,453,408 | +0.51(+0.81%) |
Nov 29, 2023 | 62.96 | 63.19 | 62.28 | 62.92 | 1,169,829 | +0.20(+0.32%) |
Nov 28, 2023 | 62.84 | 63.38 | 62.52 | 62.72 | 753,746 | -0.29(-0.46%) |
Nov 27, 2023 | 61.92 | 63.30 | 61.57 | 63.01 | 1,181,746 | +0.66(+1.07%) |
Nov 24, 2023 | 61.39 | 62.51 | 61.27 | 62.34 | 332,195 | +0.70(+1.14%) |
Nov 22, 2023 | 61.33 | 62.04 | 61.11 | 61.64 | 829,861 | +0.52(+0.84%) |
Nov 21, 2023 | 61.21 | 61.85 | 60.78 | 61.12 | 628,535 | -0.29(-0.47%) |
Nov 20, 2023 | 60.99 | 61.74 | 60.71 | 61.41 | 752,321 | +0.30(+0.49%) |
Nov 17, 2023 | 61.26 | 61.74 | 60.04 | 61.11 | 1,303,797 | +0.16(+0.26%) |
Nov 16, 2023 | 58.89 | 60.96 | 58.89 | 60.95 | 1,646,319 | +1.80(+3.03%) |
Nov 15, 2023 | 59.92 | 60.84 | 58.62 | 59.16 | 1,790,521 | -0.49(-0.81%) |
Nov 14, 2023 | 59.88 | 60.72 | 59.26 | 59.64 | 2,487,029 | +0.47(+0.79%) |
Nov 13, 2023 | 59.66 | 59.66 | 58.36 | 59.18 | 2,115,077 | -0.47(-0.78%) |
Nov 10, 2023 | 64.76 | 64.97 | 59.41 | 59.64 | 5,595,309 | -6.87(-10.33%) |
Nov 09, 2023 | 66.14 | 66.84 | 65.85 | 66.52 | 2,307,213 | +0.68(+1.04%) |
Nov 08, 2023 | 66.14 | 66.33 | 65.53 | 65.83 | 899,913 | -0.37(-0.55%) |
Nov 07, 2023 | 66.21 | 66.24 | 65.30 | 66.20 | 923,445 | +0.03(+0.04%) |
Nov 06, 2023 | 67.22 | 67.33 | 65.85 | 66.17 | 1,046,475 | -1.28(-1.90%) |
Nov 03, 2023 | 67.44 | 67.69 | 66.57 | 67.45 | 1,409,018 | +0.32(+0.47%) |
Nov 02, 2023 | 65.95 | 67.37 | 65.71 | 67.13 | 1,261,565 | +1.93(+2.97%) |
Nov 01, 2023 | 64.84 | 65.45 | 64.25 | 65.20 | 836,007 | +0.34(+0.52%) |
Oct 31, 2023 | 63.35 | 64.99 | 63.11 | 64.86 | 1,558,064 | +1.72(+2.72%) |
Oct 30, 2023 | 61.98 | 63.15 | 61.71 | 63.14 | 911,961 | +1.42(+2.30%) |
Oct 27, 2023 | 62.46 | 62.46 | 61.50 | 61.73 | 702,133 | -0.47(-0.75%) |
Oct 26, 2023 | 62.15 | 62.84 | 61.83 | 62.19 | 796,190 | -0.14(-0.22%) |
Oct 25, 2023 | 62.43 | 62.65 | 61.79 | 62.33 | 491,389 | -0.49(-0.77%) |
Oct 24, 2023 | 61.99 | 62.98 | 61.97 | 62.82 | 521,087 | +0.73(+1.18%) |
Oct 23, 2023 | 62.77 | 62.78 | 61.88 | 62.08 | 843,050 | -0.85(-1.36%) |
Oct 20, 2023 | 63.21 | 63.73 | 62.73 | 62.94 | 666,328 | -0.51(-0.80%) |
Oct 19, 2023 | 63.56 | 64.49 | 63.34 | 63.44 | 780,364 | -0.79(-1.24%) |
Oct 18, 2023 | 66.39 | 66.39 | 64.23 | 64.24 | 699,564 | -2.29(-3.44%) |
Oct 17, 2023 | 66.00 | 66.73 | 65.77 | 66.53 | 1,149,441 | +0.32(+0.48%) |
Oct 16, 2023 | 66.30 | 66.45 | 65.57 | 66.21 | 1,187,059 | +0.24(+0.36%) |
Oct 13, 2023 | 66.84 | 67.21 | 65.84 | 65.97 | 1,277,329 | -0.61(-0.91%) |
Oct 12, 2023 | 66.85 | 66.91 | 65.86 | 66.58 | 807,178 | -0.17(-0.25%) |
Oct 11, 2023 | 66.67 | 67.19 | 66.12 | 66.74 | 840,019 | +0.09(+0.13%) |
Oct 10, 2023 | 65.69 | 66.71 | 65.01 | 66.66 | 1,479,124 | +0.69(+1.05%) |
Oct 09, 2023 | 64.73 | 66.50 | 64.35 | 65.96 | 1,134,955 | +1.16(+1.79%) |
Oct 06, 2023 | 62.94 | 64.95 | 62.94 | 64.80 | 1,156,151 | +1.57(+2.48%) |
Oct 05, 2023 | 61.85 | 63.29 | 61.85 | 63.23 | 1,073,666 | +1.45(+2.34%) |
Oct 04, 2023 | 61.21 | 61.81 | 60.64 | 61.79 | 1,186,394 | +0.68(+1.12%) |
Oct 03, 2023 | 61.84 | 62.06 | 60.75 | 61.10 | 1,037,228 | -0.89(-1.44%) |
Oct 02, 2023 | 61.78 | 62.52 | 61.78 | 61.99 | 1,527,640 | +0.01(+0.02%) |
Sep 29, 2023 | 62.80 | 63.00 | 61.65 | 61.98 | 906,592 | -0.19(-0.30%) |
Sep 28, 2023 | 61.46 | 62.54 | 60.84 | 62.17 | 988,357 | +0.71(+1.16%) |
Sep 27, 2023 | 61.96 | 62.37 | 61.07 | 61.46 | 1,601,485 | -0.58(-0.93%) |
Sep 26, 2023 | 62.50 | 62.54 | 61.14 | 62.03 | 1,095,462 | -0.78(-1.25%) |
Sep 25, 2023 | 62.08 | 62.98 | 62.58 | 62.82 | 1,169,035 | +0.47(+0.75%) |
Sep 22, 2023 | 62.60 | 63.00 | 61.96 | 62.35 | 1,065,821 | -0.15(-0.24%) |
Sep 21, 2023 | 63.72 | 64.10 | 62.47 | 62.50 | 1,048,469 | -1.48(-2.31%) |
Sep 20, 2023 | 63.87 | 64.47 | 63.53 | 63.98 | 1,256,145 | +0.11(+0.17%) |
Sep 19, 2023 | 65.16 | 65.30 | 63.38 | 63.87 | 5,081,534 | -1.34(-2.05%) |
Sep 18, 2023 | 64.51 | 65.49 | 63.96 | 65.21 | 5,448,782 | +0.57(+0.87%) |
Sep 15, 2023 | 64.36 | 65.51 | 63.35 | 64.64 | 6,825,765 | +0.08(+0.12%) |
Sep 14, 2023 | 64.26 | 65.24 | 64.07 | 64.56 | 4,469,470 | +0.34(+0.53%) |
Sep 13, 2023 | 64.60 | 65.10 | 63.78 | 64.23 | 4,489,662 | -0.65(-1.01%) |
Sep 12, 2023 | 65.95 | 66.44 | 64.87 | 64.88 | 2,579,440 | -1.13(-1.71%) |
Sep 11, 2023 | 65.88 | 66.17 | 65.37 | 66.01 | 2,088,463 | +0.28(+0.42%) |
Sep 08, 2023 | 64.89 | 65.98 | 64.85 | 65.73 | 1,920,439 | +0.76(+1.18%) |
Sep 07, 2023 | 64.28 | 65.36 | 64.04 | 64.97 | 2,019,019 | +0.51(+0.78%) |
Sep 06, 2023 | 63.66 | 64.66 | 63.61 | 64.46 | 2,012,672 | +0.56(+0.87%) |
Sep 05, 2023 | 62.40 | 64.53 | 62.04 | 63.91 | 3,309,021 | +2.02(+3.27%) |