Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 68.38 | 70.76 | 68.29 | 70.41 | 408,791 | +2.03(+2.97%) |
Nov 29, 2023 | 70.61 | 72.15 | 68.26 | 68.38 | 556,656 | -1.72(-2.45%) |
Nov 28, 2023 | 72.43 | 73.28 | 69.85 | 70.10 | 609,005 | -2.78(-3.82%) |
Nov 27, 2023 | 68.07 | 73.64 | 67.91 | 72.88 | 1,307,810 | +4.71(+6.91%) |
Nov 24, 2023 | 67.44 | 68.64 | 67.13 | 68.17 | 92,932 | +0.59(+0.87%) |
Nov 22, 2023 | 67.45 | 68.48 | 67.03 | 67.58 | 201,702 | +0.44(+0.65%) |
Nov 21, 2023 | 67.48 | 68.36 | 66.72 | 67.14 | 259,810 | -0.69(-1.01%) |
Nov 20, 2023 | 67.99 | 68.76 | 67.66 | 67.83 | 194,128 | -0.16(-0.23%) |
Nov 17, 2023 | 67.24 | 68.77 | 67.24 | 67.99 | 409,079 | +1.47(+2.21%) |
Nov 16, 2023 | 67.24 | 67.88 | 66.10 | 66.52 | 511,109 | -1.08(-1.60%) |
Nov 15, 2023 | 69.60 | 69.86 | 67.49 | 67.60 | 468,031 | -2.14(-3.07%) |
Nov 14, 2023 | 69.73 | 70.90 | 68.69 | 69.74 | 505,478 | +1.72(+2.53%) |
Nov 13, 2023 | 66.31 | 68.46 | 65.62 | 68.02 | 510,827 | +1.69(+2.55%) |
Nov 10, 2023 | 66.00 | 66.57 | 64.99 | 66.33 | 551,701 | +0.53(+0.80%) |
Nov 09, 2023 | 66.20 | 67.34 | 65.49 | 65.80 | 354,941 | +0.07(+0.11%) |
Nov 08, 2023 | 65.62 | 66.07 | 64.99 | 65.73 | 356,325 | -0.13(-0.20%) |
Nov 07, 2023 | 66.04 | 66.66 | 65.00 | 65.86 | 520,778 | -1.02(-1.53%) |
Nov 06, 2023 | 66.62 | 67.03 | 65.93 | 66.89 | 264,397 | +0.62(+0.93%) |
Nov 03, 2023 | 68.02 | 68.70 | 66.15 | 66.27 | 393,948 | -0.60(-0.89%) |
Nov 02, 2023 | 65.26 | 67.55 | 65.26 | 66.87 | 630,945 | +2.73(+4.26%) |
Nov 01, 2023 | 62.20 | 64.47 | 61.65 | 64.13 | 495,535 | +1.77(+2.84%) |
Oct 31, 2023 | 62.61 | 63.23 | 61.76 | 62.36 | 342,488 | -0.31(-0.49%) |
Oct 30, 2023 | 63.13 | 63.63 | 61.33 | 62.67 | 377,585 | +0.54(+0.86%) |
Oct 27, 2023 | 63.38 | 63.75 | 60.83 | 62.13 | 722,596 | -2.05(-3.19%) |
Oct 26, 2023 | 60.83 | 65.56 | 60.83 | 64.18 | 864,296 | +4.02(+6.68%) |
Oct 25, 2023 | 60.72 | 62.04 | 60.03 | 60.16 | 462,793 | -1.14(-1.87%) |
Oct 24, 2023 | 61.09 | 61.82 | 60.50 | 61.31 | 353,626 | +1.01(+1.68%) |
Oct 23, 2023 | 60.53 | 61.80 | 60.05 | 60.29 | 330,262 | -0.17(-0.28%) |
Oct 20, 2023 | 61.42 | 61.89 | 60.36 | 60.46 | 486,615 | -1.22(-1.98%) |
Oct 19, 2023 | 62.69 | 63.65 | 61.13 | 61.68 | 589,866 | -1.22(-1.94%) |
Oct 18, 2023 | 64.11 | 64.25 | 62.69 | 62.90 | 362,615 | -1.89(-2.92%) |
Oct 17, 2023 | 63.42 | 65.66 | 63.42 | 64.79 | 395,542 | +0.43(+0.66%) |
Oct 16, 2023 | 64.75 | 66.14 | 64.24 | 64.37 | 943,519 | +0.74(+1.17%) |
Oct 13, 2023 | 66.69 | 66.98 | 63.01 | 63.62 | 1,222,281 | -3.25(-4.86%) |
Oct 12, 2023 | 69.22 | 69.43 | 66.15 | 66.87 | 574,322 | -3.05(-4.37%) |
Oct 11, 2023 | 69.97 | 70.71 | 69.42 | 69.93 | 356,830 | -0.08(-0.11%) |
Oct 10, 2023 | 68.38 | 72.01 | 68.36 | 70.01 | 835,250 | +2.75(+4.08%) |
Oct 09, 2023 | 65.85 | 67.65 | 65.67 | 67.26 | 250,258 | +0.83(+1.25%) |
Oct 06, 2023 | 64.77 | 67.58 | 64.50 | 66.43 | 464,670 | +1.63(+2.51%) |
Oct 05, 2023 | 64.27 | 65.58 | 64.27 | 64.80 | 267,256 | +0.09(+0.14%) |
Oct 04, 2023 | 63.92 | 65.52 | 63.62 | 64.71 | 360,766 | +0.80(+1.26%) |
Oct 03, 2023 | 65.26 | 65.65 | 63.06 | 63.91 | 472,560 | -2.07(-3.14%) |
Oct 02, 2023 | 66.29 | 66.43 | 65.39 | 65.98 | 443,523 | -0.62(-0.94%) |
Sep 29, 2023 | 68.20 | 68.87 | 66.38 | 66.61 | 463,826 | -0.98(-1.45%) |
Sep 28, 2023 | 68.30 | 69.58 | 67.45 | 67.59 | 453,161 | -0.38(-0.55%) |
Sep 27, 2023 | 68.19 | 69.26 | 67.47 | 67.97 | 414,972 | +0.48(+0.70%) |
Sep 26, 2023 | 68.57 | 69.11 | 67.04 | 67.49 | 553,089 | -1.61(-2.32%) |
Sep 25, 2023 | 67.29 | 69.48 | 68.83 | 69.09 | 337,157 | +0.70(+1.03%) |
Sep 22, 2023 | 68.56 | 70.21 | 68.15 | 68.39 | 533,383 | +0.22(+0.32%) |
Sep 21, 2023 | 66.74 | 68.80 | 66.20 | 68.17 | 458,371 | +0.33(+0.48%) |
Sep 20, 2023 | 67.72 | 69.29 | 67.63 | 67.85 | 458,768 | +0.40(+0.59%) |
Sep 19, 2023 | 67.09 | 68.15 | 66.86 | 67.45 | 360,865 | +0.36(+0.53%) |
Sep 18, 2023 | 66.28 | 68.01 | 65.97 | 67.09 | 388,074 | +0.67(+1.01%) |
Sep 15, 2023 | 68.36 | 68.36 | 65.91 | 66.42 | 1,302,876 | -2.29(-3.33%) |
Sep 14, 2023 | 68.63 | 70.55 | 68.51 | 68.71 | 731,013 | +0.87(+1.29%) |
Sep 13, 2023 | 64.42 | 68.81 | 64.38 | 67.84 | 1,122,245 | +4.14(+6.50%) |
Sep 12, 2023 | 62.71 | 64.39 | 62.44 | 63.69 | 482,189 | +0.31(+0.48%) |
Sep 11, 2023 | 62.72 | 63.93 | 62.43 | 63.39 | 800,122 | +1.66(+2.70%) |
Sep 08, 2023 | 61.36 | 62.06 | 60.64 | 61.72 | 684,947 | +0.23(+0.37%) |
Sep 07, 2023 | 61.16 | 61.52 | 60.56 | 61.49 | 276,515 | -0.23(-0.37%) |
Sep 06, 2023 | 61.65 | 62.44 | 60.48 | 61.72 | 256,549 | +0.20(+0.32%) |
Sep 05, 2023 | 63.01 | 63.19 | 60.54 | 61.52 | 389,462 | -2.23(-3.50%) |