Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 66.98 | 67.55 | 66.76 | 67.41 | 269,121 | +0.56(+0.83%) |
Nov 29, 2023 | 67.61 | 68.12 | 66.75 | 66.86 | 329,006 | -0.92(-1.36%) |
Nov 28, 2023 | 67.99 | 68.36 | 67.06 | 67.78 | 324,068 | -0.02(-0.03%) |
Nov 27, 2023 | 67.41 | 68.13 | 67.26 | 67.80 | 273,996 | +0.27(+0.40%) |
Nov 24, 2023 | 66.86 | 67.96 | 66.81 | 67.53 | 160,164 | +0.90(+1.36%) |
Nov 22, 2023 | 66.14 | 66.82 | 66.07 | 66.63 | 274,795 | +0.67(+1.01%) |
Nov 21, 2023 | 66.01 | 66.72 | 65.65 | 65.96 | 273,026 | +0.02(+0.03%) |
Nov 20, 2023 | 65.46 | 65.99 | 64.91 | 65.94 | 236,601 | +0.46(+0.70%) |
Nov 17, 2023 | 65.58 | 65.89 | 65.23 | 65.49 | 234,489 | +0.43(+0.66%) |
Nov 16, 2023 | 65.70 | 65.95 | 64.96 | 65.06 | 283,246 | -0.35(-0.53%) |
Nov 15, 2023 | 65.76 | 66.24 | 65.35 | 65.41 | 240,646 | -0.54(-0.81%) |
Nov 14, 2023 | 65.26 | 66.21 | 65.09 | 65.94 | 304,116 | +1.45(+2.25%) |
Nov 13, 2023 | 63.84 | 65.25 | 63.84 | 64.49 | 271,705 | +0.12(+0.18%) |
Nov 10, 2023 | 64.02 | 64.71 | 63.91 | 64.37 | 260,775 | +0.36(+0.56%) |
Nov 09, 2023 | 64.49 | 64.84 | 63.93 | 64.02 | 368,670 | -1.09(-1.67%) |
Nov 08, 2023 | 66.47 | 66.47 | 62.92 | 65.11 | 343,708 | +1.51(+2.38%) |
Nov 07, 2023 | 64.35 | 64.35 | 63.42 | 63.59 | 275,524 | -1.04(-1.61%) |
Nov 06, 2023 | 64.64 | 64.84 | 64.29 | 64.63 | 246,310 | -0.10(-0.15%) |
Nov 03, 2023 | 64.25 | 65.09 | 64.17 | 64.73 | 247,410 | +0.51(+0.80%) |
Nov 02, 2023 | 63.07 | 64.23 | 62.94 | 64.22 | 250,992 | +1.25(+1.98%) |
Nov 01, 2023 | 61.28 | 63.05 | 61.11 | 62.97 | 205,756 | +1.29(+2.10%) |
Oct 31, 2023 | 61.24 | 62.25 | 61.24 | 61.68 | 221,933 | +0.79(+1.30%) |
Oct 30, 2023 | 60.11 | 61.05 | 60.11 | 60.89 | 165,534 | +1.25(+2.09%) |
Oct 27, 2023 | 59.87 | 59.95 | 59.28 | 59.64 | 215,697 | -0.56(-0.94%) |
Oct 26, 2023 | 59.78 | 61.26 | 59.31 | 60.20 | 216,287 | +0.59(+0.99%) |
Oct 25, 2023 | 58.87 | 60.45 | 58.87 | 59.61 | 237,819 | +0.63(+1.07%) |
Oct 24, 2023 | 58.64 | 59.32 | 58.33 | 58.98 | 197,200 | +0.44(+0.76%) |
Oct 23, 2023 | 59.05 | 59.41 | 58.52 | 58.53 | 233,077 | -0.74(-1.25%) |
Oct 20, 2023 | 60.59 | 60.85 | 59.25 | 59.27 | 247,793 | -1.31(-2.17%) |
Oct 19, 2023 | 61.98 | 62.32 | 60.34 | 60.59 | 278,317 | -1.29(-2.09%) |
Oct 18, 2023 | 62.21 | 62.46 | 61.67 | 61.88 | 152,512 | -0.52(-0.84%) |
Oct 17, 2023 | 61.41 | 62.94 | 61.41 | 62.41 | 277,101 | +0.88(+1.43%) |
Oct 16, 2023 | 60.70 | 61.84 | 60.70 | 61.53 | 227,526 | +1.20(+1.98%) |
Oct 13, 2023 | 61.42 | 61.59 | 59.97 | 60.33 | 199,647 | -0.43(-0.72%) |
Oct 12, 2023 | 60.85 | 60.85 | 60.04 | 60.77 | 164,556 | +0.27(+0.44%) |
Oct 11, 2023 | 59.80 | 60.60 | 59.71 | 60.50 | 180,783 | +0.94(+1.58%) |
Oct 10, 2023 | 60.53 | 60.79 | 59.49 | 59.56 | 169,236 | -0.79(-1.31%) |
Oct 09, 2023 | 59.44 | 60.50 | 59.22 | 60.35 | 164,281 | +0.64(+1.08%) |
Oct 06, 2023 | 59.37 | 60.21 | 59.30 | 59.71 | 165,890 | +0.13(+0.22%) |
Oct 05, 2023 | 57.89 | 59.65 | 57.89 | 59.58 | 273,090 | +1.32(+2.27%) |
Oct 04, 2023 | 57.62 | 58.44 | 57.59 | 58.26 | 255,317 | +0.39(+0.67%) |
Oct 03, 2023 | 58.49 | 58.50 | 57.82 | 57.87 | 183,935 | -0.77(-1.31%) |
Oct 02, 2023 | 59.59 | 59.59 | 58.42 | 58.64 | 253,332 | -1.18(-1.97%) |
Sep 29, 2023 | 61.04 | 61.25 | 59.74 | 59.82 | 232,340 | -1.32(-2.17%) |
Sep 28, 2023 | 60.85 | 61.86 | 60.85 | 61.14 | 320,880 | +0.46(+0.77%) |
Sep 27, 2023 | 59.96 | 60.89 | 59.57 | 60.68 | 233,821 | +0.86(+1.44%) |
Sep 26, 2023 | 60.50 | 60.77 | 59.80 | 59.82 | 279,301 | -0.88(-1.45%) |
Sep 25, 2023 | 59.66 | 60.71 | 60.42 | 60.70 | 161,306 | +0.81(+1.35%) |
Sep 22, 2023 | 59.44 | 60.07 | 59.15 | 59.89 | 177,876 | +0.32(+0.53%) |
Sep 21, 2023 | 60.29 | 60.29 | 59.41 | 59.57 | 218,309 | -0.76(-1.26%) |
Sep 20, 2023 | 60.41 | 60.91 | 60.26 | 60.33 | 205,144 | +0.21(+0.35%) |
Sep 19, 2023 | 59.54 | 60.45 | 59.54 | 60.12 | 269,992 | +0.84(+1.42%) |
Sep 18, 2023 | 60.07 | 60.07 | 59.14 | 59.28 | 252,550 | -0.76(-1.27%) |
Sep 15, 2023 | 60.29 | 60.90 | 59.72 | 60.05 | 1,769,328 | -0.68(-1.12%) |
Sep 14, 2023 | 60.77 | 61.17 | 60.37 | 60.73 | 343,558 | +0.44(+0.74%) |
Sep 13, 2023 | 60.72 | 60.86 | 60.26 | 60.28 | 313,915 | -0.17(-0.28%) |
Sep 12, 2023 | 59.82 | 60.70 | 59.65 | 60.45 | 247,287 | +0.83(+1.39%) |
Sep 11, 2023 | 59.26 | 59.96 | 59.18 | 59.62 | 283,253 | +0.64(+1.09%) |
Sep 08, 2023 | 59.03 | 59.64 | 58.79 | 58.98 | 206,458 | -0.01(-0.02%) |
Sep 07, 2023 | 58.60 | 59.53 | 58.32 | 58.99 | 459,358 | +0.49(+0.84%) |
Sep 06, 2023 | 58.74 | 58.88 | 57.98 | 58.49 | 228,008 | -0.26(-0.44%) |
Sep 05, 2023 | 59.53 | 60.05 | 58.75 | 58.75 | 378,666 | -1.19(-1.98%) |