Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 65.83 | 67.30 | 65.05 | 65.71 | 1,304,928 | +0.55(+0.84%) |
Nov 29, 2023 | 65.52 | 65.70 | 64.44 | 65.16 | 922,266 | +0.38(+0.59%) |
Nov 28, 2023 | 65.18 | 65.93 | 64.48 | 64.78 | 916,228 | -0.02(-0.03%) |
Nov 27, 2023 | 65.36 | 65.56 | 64.44 | 64.80 | 883,046 | -1.23(-1.87%) |
Nov 24, 2023 | 65.48 | 66.58 | 65.32 | 66.03 | 302,004 | +0.49(+0.74%) |
Nov 22, 2023 | 64.01 | 65.76 | 63.39 | 65.54 | 679,784 | -0.40(-0.61%) |
Nov 21, 2023 | 65.78 | 66.07 | 64.69 | 65.95 | 682,890 | -0.47(-0.71%) |
Nov 20, 2023 | 67.46 | 67.94 | 66.32 | 66.41 | 919,035 | -0.37(-0.56%) |
Nov 17, 2023 | 65.98 | 67.57 | 65.50 | 66.79 | 1,138,231 | +1.61(+2.47%) |
Nov 16, 2023 | 67.06 | 67.56 | 64.01 | 65.18 | 1,028,503 | -2.81(-4.14%) |
Nov 15, 2023 | 67.90 | 69.41 | 67.56 | 67.99 | 1,145,577 | +0.19(+0.28%) |
Nov 14, 2023 | 66.80 | 68.16 | 66.28 | 67.80 | 1,046,106 | +1.65(+2.49%) |
Nov 13, 2023 | 65.38 | 66.98 | 64.68 | 66.16 | 1,054,409 | +1.00(+1.54%) |
Nov 10, 2023 | 65.39 | 65.79 | 63.97 | 65.15 | 1,047,952 | +0.49(+0.75%) |
Nov 09, 2023 | 65.39 | 66.12 | 64.34 | 64.66 | 1,324,307 | -0.38(-0.59%) |
Nov 08, 2023 | 65.33 | 67.83 | 64.75 | 65.05 | 3,186,530 | -3.82(-5.54%) |
Nov 07, 2023 | 69.49 | 69.55 | 67.77 | 68.86 | 1,737,308 | -2.10(-2.97%) |
Nov 06, 2023 | 73.91 | 74.11 | 70.47 | 70.97 | 1,258,784 | -2.65(-3.60%) |
Nov 03, 2023 | 73.92 | 74.20 | 72.35 | 73.62 | 1,223,684 | -0.14(-0.19%) |
Nov 02, 2023 | 71.26 | 73.79 | 70.69 | 73.76 | 1,249,405 | +2.27(+3.17%) |
Nov 01, 2023 | 72.29 | 72.72 | 70.82 | 71.49 | 1,389,156 | -0.66(-0.91%) |
Oct 31, 2023 | 71.65 | 72.60 | 70.56 | 72.15 | 510,405 | +0.76(+1.06%) |
Oct 30, 2023 | 72.01 | 72.71 | 69.93 | 71.40 | 618,837 | -0.42(-0.59%) |
Oct 27, 2023 | 72.77 | 72.77 | 70.54 | 71.82 | 735,592 | -0.95(-1.30%) |
Oct 26, 2023 | 72.95 | 73.19 | 71.41 | 72.77 | 671,937 | -1.10(-1.49%) |
Oct 25, 2023 | 73.92 | 74.77 | 73.45 | 73.87 | 952,052 | -0.06(-0.08%) |
Oct 24, 2023 | 74.82 | 75.23 | 73.54 | 73.92 | 958,546 | -0.65(-0.87%) |
Oct 23, 2023 | 74.15 | 75.24 | 72.64 | 74.57 | 1,256,713 | -0.33(-0.43%) |
Oct 20, 2023 | 75.57 | 76.50 | 74.51 | 74.90 | 1,905,362 | -0.51(-0.67%) |
Oct 19, 2023 | 74.22 | 76.09 | 73.42 | 75.41 | 1,719,339 | +0.60(+0.81%) |
Oct 18, 2023 | 73.89 | 75.13 | 73.06 | 74.80 | 1,712,464 | +1.43(+1.96%) |
Oct 17, 2023 | 72.16 | 74.34 | 71.86 | 73.37 | 1,900,429 | +1.09(+1.51%) |
Oct 16, 2023 | 72.95 | 73.33 | 71.57 | 72.28 | 1,506,695 | -0.28(-0.38%) |
Oct 13, 2023 | 72.09 | 73.49 | 71.27 | 72.56 | 1,667,514 | +2.03(+2.88%) |
Oct 12, 2023 | 71.88 | 72.21 | 70.01 | 70.53 | 2,014,849 | -0.87(-1.22%) |
Oct 11, 2023 | 71.28 | 72.37 | 70.23 | 71.40 | 1,279,723 | -0.50(-0.69%) |
Oct 10, 2023 | 69.25 | 72.61 | 69.25 | 71.90 | 1,545,386 | +2.65(+3.83%) |
Oct 09, 2023 | 69.71 | 70.18 | 68.57 | 69.25 | 1,161,040 | +2.10(+3.13%) |
Oct 06, 2023 | 67.31 | 68.58 | 65.53 | 67.14 | 1,983,072 | +0.49(+0.73%) |
Oct 05, 2023 | 67.86 | 68.59 | 66.52 | 66.65 | 1,860,826 | -1.21(-1.79%) |
Oct 04, 2023 | 72.01 | 72.38 | 67.49 | 67.87 | 1,963,068 | -5.99(-8.11%) |
Oct 03, 2023 | 74.13 | 74.13 | 72.78 | 73.86 | 969,421 | -0.24(-0.32%) |
Oct 02, 2023 | 77.44 | 77.44 | 73.72 | 74.10 | 1,253,162 | -3.26(-4.22%) |
Sep 29, 2023 | 79.11 | 79.11 | 76.84 | 77.36 | 1,451,367 | -1.38(-1.75%) |
Sep 28, 2023 | 77.83 | 79.09 | 76.70 | 78.74 | 17,556,906 | +0.87(+1.12%) |
Sep 27, 2023 | 75.33 | 79.30 | 74.98 | 77.86 | 3,774,518 | +0.74(+0.95%) |
Sep 26, 2023 | 76.33 | 78.30 | 76.33 | 77.13 | 883,208 | -0.19(-0.25%) |
Sep 25, 2023 | 74.58 | 77.42 | 76.75 | 77.32 | 684,795 | +2.93(+3.93%) |
Sep 22, 2023 | 74.96 | 76.00 | 74.21 | 74.39 | 616,748 | -0.40(-0.54%) |
Sep 21, 2023 | 76.37 | 76.94 | 74.62 | 74.79 | 781,284 | -1.52(-1.99%) |
Sep 20, 2023 | 76.87 | 78.38 | 76.29 | 76.31 | 740,827 | -1.66(-2.13%) |
Sep 19, 2023 | 80.28 | 80.49 | 77.44 | 77.98 | 1,176,692 | -1.32(-1.66%) |
Sep 18, 2023 | 81.03 | 81.22 | 79.03 | 79.30 | 1,178,908 | -0.33(-0.41%) |
Sep 15, 2023 | 79.47 | 80.62 | 78.95 | 79.62 | 11,377,152 | -0.06(-0.07%) |
Sep 14, 2023 | 80.13 | 81.14 | 79.44 | 79.68 | 1,283,172 | +0.76(+0.96%) |
Sep 13, 2023 | 79.09 | 79.60 | 78.17 | 78.93 | 1,574,463 | -0.22(-0.28%) |
Sep 12, 2023 | 78.44 | 80.53 | 77.86 | 79.15 | 1,553,309 | +2.11(+2.74%) |
Sep 11, 2023 | 80.83 | 81.11 | 77.04 | 77.04 | 1,395,744 | -2.81(-3.52%) |
Sep 08, 2023 | 79.10 | 80.64 | 78.93 | 79.85 | 1,117,156 | +1.29(+1.65%) |
Sep 07, 2023 | 78.27 | 79.81 | 77.81 | 78.56 | 1,404,065 | +0.20(+0.25%) |
Sep 06, 2023 | 78.62 | 79.54 | 77.73 | 78.36 | 929,314 | -0.24(-0.31%) |
Sep 05, 2023 | 76.67 | 79.92 | 76.67 | 78.61 | 3,356,447 | +0.27(+0.35%) |