Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 65.48 | 65.63 | 64.90 | 65.35 | 148,692 | +0.02(+0.03%) |
Nov 29, 2023 | 65.62 | 65.98 | 65.31 | 65.33 | 151,082 | +0.10(+0.15%) |
Nov 28, 2023 | 64.97 | 65.40 | 64.87 | 65.23 | 97,462 | +0.15(+0.23%) |
Nov 27, 2023 | 64.91 | 65.39 | 64.84 | 65.08 | 94,006 | +0.04(+0.06%) |
Nov 24, 2023 | 65.10 | 65.12 | 64.82 | 65.04 | 109,978 | -0.16(-0.24%) |
Nov 22, 2023 | 65.36 | 65.70 | 65.00 | 65.20 | 111,752 | +0.26(+0.40%) |
Nov 21, 2023 | 65.27 | 65.27 | 64.75 | 64.94 | 142,709 | -0.52(-0.79%) |
Nov 20, 2023 | 64.71 | 65.66 | 64.59 | 65.46 | 266,184 | +0.87(+1.34%) |
Nov 17, 2023 | 64.59 | 64.79 | 64.31 | 64.59 | 233,921 | +0.03(+0.05%) |
Nov 16, 2023 | 64.19 | 64.67 | 64.17 | 64.56 | 175,062 | +0.38(+0.59%) |
Nov 15, 2023 | 64.34 | 64.52 | 64.03 | 64.18 | 79,274 | +0.16(+0.25%) |
Nov 14, 2023 | 63.77 | 64.20 | 63.57 | 64.02 | 113,614 | +1.31(+2.08%) |
Nov 13, 2023 | 62.85 | 62.92 | 62.46 | 62.71 | 335,440 | -0.43(-0.68%) |
Nov 10, 2023 | 61.89 | 63.15 | 61.85 | 63.14 | 122,495 | +1.59(+2.57%) |
Nov 09, 2023 | 61.97 | 62.39 | 61.47 | 61.56 | 136,232 | -0.24(-0.39%) |
Nov 08, 2023 | 61.69 | 61.96 | 61.48 | 61.80 | 153,777 | +0.20(+0.32%) |
Nov 07, 2023 | 61.10 | 61.74 | 61.03 | 61.60 | 125,983 | +0.61(+1.00%) |
Nov 06, 2023 | 60.65 | 61.02 | 60.57 | 60.99 | 226,428 | +0.38(+0.62%) |
Nov 03, 2023 | 60.02 | 60.87 | 59.93 | 60.61 | 172,997 | +0.70(+1.16%) |
Nov 02, 2023 | 59.42 | 59.98 | 59.41 | 59.91 | 288,978 | +1.24(+2.11%) |
Nov 01, 2023 | 57.79 | 58.82 | 57.79 | 58.68 | 775,820 | +1.06(+1.83%) |
Oct 31, 2023 | 57.30 | 57.66 | 56.91 | 57.62 | 107,290 | +0.33(+0.57%) |
Oct 30, 2023 | 57.00 | 57.55 | 56.87 | 57.29 | 148,695 | +0.67(+1.18%) |
Oct 27, 2023 | 56.75 | 57.21 | 56.45 | 56.62 | 189,008 | +0.26(+0.46%) |
Oct 26, 2023 | 57.36 | 57.67 | 56.12 | 56.36 | 351,407 | -1.04(-1.81%) |
Oct 25, 2023 | 58.30 | 58.30 | 57.26 | 57.40 | 73,580 | -0.76(-1.30%) |
Oct 24, 2023 | 57.96 | 58.23 | 57.57 | 58.16 | 182,323 | +0.43(+0.74%) |
Oct 23, 2023 | 57.23 | 58.25 | 56.98 | 57.73 | 88,227 | +0.06(+0.10%) |
Oct 20, 2023 | 58.56 | 58.61 | 57.59 | 57.67 | 180,653 | -0.94(-1.60%) |
Oct 19, 2023 | 59.07 | 59.45 | 58.47 | 58.61 | 137,784 | -0.15(-0.25%) |
Oct 18, 2023 | 58.95 | 59.40 | 58.55 | 58.76 | 73,783 | -0.70(-1.17%) |
Oct 17, 2023 | 59.02 | 59.84 | 58.61 | 59.45 | 406,901 | -0.30(-0.50%) |
Oct 16, 2023 | 59.27 | 59.92 | 59.27 | 59.75 | 69,970 | +0.60(+1.01%) |
Oct 13, 2023 | 60.09 | 60.24 | 59.00 | 59.16 | 88,712 | -0.93(-1.54%) |
Oct 12, 2023 | 60.07 | 60.65 | 59.63 | 60.08 | 125,729 | +0.12(+0.20%) |
Oct 11, 2023 | 59.67 | 59.99 | 59.41 | 59.96 | 86,049 | +0.57(+0.96%) |
Oct 10, 2023 | 59.28 | 59.87 | 59.17 | 59.39 | 118,662 | +0.16(+0.27%) |
Oct 09, 2023 | 58.60 | 59.28 | 58.40 | 59.23 | 97,817 | +0.23(+0.39%) |
Oct 06, 2023 | 57.62 | 59.24 | 57.47 | 59.01 | 128,686 | +1.01(+1.74%) |
Oct 05, 2023 | 57.91 | 58.11 | 57.39 | 58.00 | 75,476 | +0.05(+0.09%) |
Oct 04, 2023 | 57.23 | 58.01 | 57.23 | 57.95 | 230,619 | +0.82(+1.43%) |
Oct 03, 2023 | 57.70 | 57.98 | 56.87 | 57.13 | 93,380 | -1.00(-1.71%) |
Oct 02, 2023 | 57.63 | 58.33 | 57.63 | 58.13 | 102,613 | +0.47(+0.81%) |
Sep 29, 2023 | 58.10 | 58.32 | 57.49 | 57.66 | 79,562 | +0.19(+0.33%) |
Sep 28, 2023 | 56.74 | 57.79 | 56.58 | 57.47 | 109,646 | +0.44(+0.77%) |
Sep 27, 2023 | 57.24 | 57.34 | 56.53 | 57.03 | 96,989 | +0.12(+0.21%) |
Sep 26, 2023 | 57.56 | 57.67 | 56.76 | 56.91 | 104,675 | -1.14(-1.96%) |
Sep 25, 2023 | 57.63 | 58.10 | 57.71 | 58.05 | 76,370 | +0.18(+0.31%) |
Sep 22, 2023 | 57.99 | 58.35 | 57.80 | 57.87 | 66,856 | +0.15(+0.26%) |
Sep 21, 2023 | 57.95 | 58.32 | 57.65 | 57.72 | 86,321 | -0.93(-1.58%) |
Sep 20, 2023 | 59.66 | 59.71 | 58.61 | 58.65 | 74,237 | -0.89(-1.49%) |
Sep 19, 2023 | 59.29 | 59.64 | 59.02 | 59.53 | 154,167 | -0.07(-0.12%) |
Sep 18, 2023 | 59.20 | 59.79 | 59.16 | 59.60 | 76,258 | +0.16(+0.27%) |
Sep 15, 2023 | 60.29 | 60.30 | 59.30 | 59.44 | 94,952 | -1.05(-1.73%) |
Sep 14, 2023 | 60.45 | 60.66 | 60.13 | 60.49 | 246,487 | +0.47(+0.78%) |
Sep 13, 2023 | 59.86 | 60.33 | 59.72 | 60.02 | 115,192 | +0.11(+0.18%) |
Sep 12, 2023 | 60.45 | 60.64 | 59.82 | 59.91 | 187,491 | -0.98(-1.60%) |
Sep 11, 2023 | 61.08 | 61.09 | 60.35 | 60.89 | 72,482 | +0.34(+0.56%) |
Sep 08, 2023 | 60.56 | 60.92 | 60.41 | 60.55 | 53,620 | +0.03(+0.05%) |
Sep 07, 2023 | 60.31 | 60.58 | 60.02 | 60.52 | 73,054 | -0.88(-1.43%) |
Sep 06, 2023 | 61.90 | 62.00 | 61.08 | 61.40 | 98,336 | -0.71(-1.14%) |
Sep 05, 2023 | 61.81 | 62.28 | 61.60 | 62.11 | 135,291 | +0.18(+0.29%) |