Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 80.00 | 81.59 | 79.58 | 81.38 | 2,504,551 | +3.03(+3.87%) |
Nov 29, 2023 | 78.25 | 79.11 | 77.50 | 78.35 | 1,687,893 | +1.41(+1.83%) |
Nov 28, 2023 | 76.21 | 78.95 | 76.01 | 76.94 | 2,009,488 | +2.08(+2.78%) |
Nov 27, 2023 | 75.00 | 75.26 | 74.21 | 74.86 | 984,845 | -0.54(-0.72%) |
Nov 24, 2023 | 72.27 | 76.34 | 72.27 | 75.40 | 1,191,615 | +3.55(+4.94%) |
Nov 22, 2023 | 72.23 | 72.60 | 70.54 | 71.85 | 617,472 | -0.11(-0.15%) |
Nov 21, 2023 | 69.17 | 72.40 | 69.00 | 71.96 | 1,071,950 | +0.61(+0.85%) |
Nov 20, 2023 | 70.35 | 72.50 | 69.65 | 71.35 | 1,895,744 | +3.05(+4.47%) |
Nov 17, 2023 | 68.58 | 69.48 | 68.27 | 68.30 | 718,636 | -0.69(-1.00%) |
Nov 16, 2023 | 66.86 | 69.69 | 66.35 | 68.99 | 1,667,930 | +1.22(+1.80%) |
Nov 15, 2023 | 68.82 | 69.80 | 67.74 | 67.77 | 2,221,892 | -1.73(-2.49%) |
Nov 14, 2023 | 69.90 | 70.55 | 68.50 | 69.50 | 1,010,324 | -0.01(-0.01%) |
Nov 13, 2023 | 68.33 | 69.79 | 67.38 | 69.51 | 1,118,536 | +1.64(+2.42%) |
Nov 10, 2023 | 67.22 | 68.27 | 67.22 | 67.87 | 804,464 | +0.25(+0.37%) |
Nov 09, 2023 | 68.40 | 69.58 | 67.23 | 67.62 | 1,572,379 | -0.41(-0.60%) |
Nov 08, 2023 | 66.88 | 68.40 | 66.58 | 68.03 | 934,829 | +0.65(+0.96%) |
Nov 07, 2023 | 65.50 | 67.85 | 65.32 | 67.38 | 1,890,111 | +1.85(+2.82%) |
Nov 06, 2023 | 67.51 | 67.67 | 63.80 | 65.53 | 1,624,914 | -0.86(-1.30%) |
Nov 03, 2023 | 67.03 | 67.60 | 66.14 | 66.39 | 880,627 | -0.03(-0.05%) |
Nov 02, 2023 | 67.00 | 68.04 | 65.90 | 66.42 | 827,963 | +0.28(+0.42%) |
Nov 01, 2023 | 64.74 | 66.15 | 64.44 | 66.14 | 1,197,574 | +0.65(+0.99%) |
Oct 31, 2023 | 64.65 | 65.97 | 64.27 | 65.49 | 1,007,117 | +0.24(+0.37%) |
Oct 30, 2023 | 65.50 | 66.48 | 64.70 | 65.25 | 1,388,413 | +0.76(+1.18%) |
Oct 27, 2023 | 66.23 | 66.51 | 63.95 | 64.49 | 1,955,034 | -0.97(-1.48%) |
Oct 26, 2023 | 66.01 | 69.97 | 64.42 | 65.46 | 1,992,887 | +0.87(+1.35%) |
Oct 25, 2023 | 61.50 | 66.80 | 61.00 | 64.59 | 4,882,143 | +1.79(+2.85%) |
Oct 24, 2023 | 60.62 | 64.59 | 60.61 | 62.80 | 2,077,731 | +2.21(+3.65%) |
Oct 23, 2023 | 59.16 | 61.75 | 58.89 | 60.59 | 1,222,799 | +0.31(+0.51%) |
Oct 20, 2023 | 59.03 | 60.84 | 58.45 | 60.28 | 1,338,706 | -0.60(-0.99%) |
Oct 19, 2023 | 63.50 | 63.59 | 60.16 | 60.88 | 1,208,291 | -1.04(-1.68%) |
Oct 18, 2023 | 61.20 | 63.16 | 61.17 | 61.92 | 762,499 | -0.07(-0.11%) |
Oct 17, 2023 | 62.14 | 63.00 | 61.66 | 61.99 | 535,335 | -0.83(-1.32%) |
Oct 16, 2023 | 61.42 | 63.37 | 61.23 | 62.82 | 621,877 | +0.45(+0.72%) |
Oct 13, 2023 | 61.97 | 63.17 | 61.90 | 62.37 | 669,074 | -0.28(-0.45%) |
Oct 12, 2023 | 64.86 | 65.38 | 62.24 | 62.65 | 1,185,384 | -1.78(-2.76%) |
Oct 11, 2023 | 63.36 | 65.92 | 63.20 | 64.43 | 1,683,704 | +1.81(+2.89%) |
Oct 10, 2023 | 62.50 | 63.28 | 62.35 | 62.62 | 2,254,224 | +1.67(+2.74%) |
Oct 09, 2023 | 59.24 | 61.04 | 59.23 | 60.95 | 1,227,359 | +0.36(+0.59%) |
Oct 06, 2023 | 59.28 | 60.98 | 59.15 | 60.59 | 1,262,542 | +1.59(+2.69%) |
Oct 05, 2023 | 58.72 | 59.30 | 58.44 | 59.00 | 774,222 | +0.43(+0.73%) |
Oct 04, 2023 | 57.61 | 58.92 | 57.45 | 58.57 | 597,989 | +1.07(+1.86%) |
Oct 03, 2023 | 57.23 | 58.64 | 57.21 | 57.50 | 638,263 | -1.22(-2.08%) |
Oct 02, 2023 | 58.58 | 59.27 | 58.25 | 58.72 | 631,799 | +0.17(+0.29%) |
Sep 29, 2023 | 60.95 | 61.15 | 58.48 | 58.55 | 1,852,870 | -0.28(-0.48%) |
Sep 28, 2023 | 58.93 | 59.49 | 58.42 | 58.83 | 1,424,358 | +0.27(+0.46%) |
Sep 27, 2023 | 58.32 | 59.87 | 58.12 | 58.56 | 2,919,913 | +2.53(+4.52%) |
Sep 26, 2023 | 54.88 | 56.69 | 54.88 | 56.03 | 1,714,658 | +1.37(+2.51%) |
Sep 25, 2023 | 53.60 | 54.79 | 54.46 | 54.66 | 1,242,765 | -0.61(-1.10%) |
Sep 22, 2023 | 56.91 | 57.40 | 55.07 | 55.27 | 1,202,329 | +1.28(+2.37%) |
Sep 21, 2023 | 54.51 | 54.52 | 53.50 | 53.99 | 992,541 | -1.44(-2.60%) |
Sep 20, 2023 | 56.35 | 56.83 | 55.36 | 55.43 | 951,051 | -0.64(-1.14%) |
Sep 19, 2023 | 56.68 | 57.38 | 55.88 | 56.07 | 528,926 | -1.10(-1.92%) |
Sep 18, 2023 | 56.88 | 57.56 | 56.38 | 57.17 | 1,309,894 | -0.11(-0.19%) |
Sep 15, 2023 | 58.82 | 59.14 | 56.94 | 57.28 | 1,173,991 | -1.42(-2.42%) |
Sep 14, 2023 | 59.88 | 60.19 | 58.48 | 58.70 | 1,663,839 | +0.42(+0.72%) |
Sep 13, 2023 | 57.97 | 58.57 | 57.45 | 58.28 | 719,264 | +0.13(+0.22%) |
Sep 12, 2023 | 57.50 | 59.58 | 57.34 | 58.15 | 1,396,864 | +0.50(+0.87%) |
Sep 11, 2023 | 56.61 | 57.77 | 56.26 | 57.65 | 1,246,853 | +3.14(+5.76%) |
Sep 08, 2023 | 53.96 | 54.73 | 53.65 | 54.51 | 447,026 | +0.08(+0.15%) |
Sep 07, 2023 | 54.19 | 54.95 | 53.30 | 54.43 | 944,854 | -1.03(-1.86%) |
Sep 06, 2023 | 56.63 | 57.99 | 55.26 | 55.46 | 1,266,749 | -1.47(-2.58%) |
Sep 05, 2023 | 57.17 | 57.19 | 55.89 | 56.93 | 2,047,550 | -1.23(-2.11%) |