Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 77.29 | 78.35 | 76.82 | 77.79 | 2,173,932 | +0.95(+1.24%) |
Nov 29, 2023 | 75.85 | 77.29 | 75.85 | 76.84 | 1,224,646 | +1.55(+2.06%) |
Nov 28, 2023 | 74.89 | 75.42 | 74.30 | 75.29 | 879,389 | +0.46(+0.62%) |
Nov 27, 2023 | 74.80 | 74.94 | 74.29 | 74.82 | 816,815 | -0.13(-0.17%) |
Nov 24, 2023 | 74.16 | 75.26 | 74.16 | 74.95 | 477,159 | +0.21(+0.28%) |
Nov 22, 2023 | 74.77 | 74.85 | 74.03 | 74.75 | 804,378 | +0.58(+0.78%) |
Nov 21, 2023 | 74.25 | 74.54 | 73.87 | 74.17 | 894,347 | -0.28(-0.38%) |
Nov 20, 2023 | 73.43 | 74.69 | 73.25 | 74.45 | 977,352 | +0.46(+0.62%) |
Nov 17, 2023 | 73.83 | 74.13 | 73.36 | 73.99 | 1,011,337 | +0.73(+0.99%) |
Nov 16, 2023 | 73.63 | 74.08 | 72.62 | 73.26 | 1,383,822 | -0.24(-0.32%) |
Nov 15, 2023 | 72.49 | 73.84 | 72.49 | 73.50 | 1,019,510 | +1.02(+1.41%) |
Nov 14, 2023 | 70.95 | 73.32 | 70.95 | 72.48 | 1,617,268 | +2.81(+4.03%) |
Nov 13, 2023 | 68.99 | 69.79 | 68.69 | 69.67 | 1,735,612 | +0.27(+0.40%) |
Nov 10, 2023 | 68.45 | 69.41 | 67.70 | 69.40 | 1,408,507 | +1.28(+1.87%) |
Nov 09, 2023 | 68.60 | 69.20 | 68.05 | 68.12 | 1,331,116 | +0.05(+0.07%) |
Nov 08, 2023 | 68.22 | 68.39 | 67.71 | 68.07 | 655,821 | -0.17(-0.24%) |
Nov 07, 2023 | 68.88 | 69.15 | 68.12 | 68.24 | 967,270 | -0.79(-1.14%) |
Nov 06, 2023 | 69.90 | 70.05 | 68.20 | 69.02 | 1,705,649 | -1.01(-1.44%) |
Nov 03, 2023 | 69.84 | 71.14 | 69.77 | 70.03 | 1,720,692 | +1.23(+1.78%) |
Nov 02, 2023 | 66.29 | 68.89 | 66.22 | 68.81 | 1,812,377 | +3.16(+4.81%) |
Nov 01, 2023 | 64.79 | 66.11 | 64.54 | 65.65 | 2,109,011 | +0.95(+1.47%) |
Oct 31, 2023 | 63.92 | 64.96 | 63.76 | 64.69 | 1,343,189 | +0.78(+1.21%) |
Oct 30, 2023 | 62.99 | 64.37 | 62.95 | 63.92 | 1,514,066 | +1.55(+2.49%) |
Oct 27, 2023 | 64.03 | 64.32 | 62.26 | 62.37 | 1,345,891 | -1.38(-2.17%) |
Oct 26, 2023 | 62.72 | 64.30 | 62.39 | 63.75 | 3,576,930 | +1.86(+3.00%) |
Oct 25, 2023 | 62.11 | 62.38 | 61.28 | 61.90 | 3,231,483 | -0.48(-0.77%) |
Oct 24, 2023 | 62.98 | 63.61 | 62.20 | 62.38 | 1,766,259 | -0.62(-0.98%) |
Oct 23, 2023 | 62.65 | 64.08 | 62.43 | 63.00 | 1,424,263 | -0.10(-0.16%) |
Oct 20, 2023 | 64.59 | 64.92 | 63.08 | 63.09 | 1,931,008 | -1.20(-1.86%) |
Oct 19, 2023 | 64.68 | 66.25 | 63.92 | 64.29 | 3,084,332 | -0.43(-0.67%) |
Oct 18, 2023 | 67.88 | 68.80 | 63.13 | 64.72 | 4,824,095 | -4.58(-6.61%) |
Oct 17, 2023 | 66.94 | 69.53 | 66.72 | 69.31 | 2,747,004 | +1.73(+2.56%) |
Oct 16, 2023 | 66.84 | 67.79 | 66.35 | 67.58 | 1,171,521 | +1.40(+2.12%) |
Oct 13, 2023 | 66.23 | 66.73 | 65.72 | 66.18 | 1,100,983 | +0.31(+0.48%) |
Oct 12, 2023 | 67.09 | 67.34 | 65.23 | 65.86 | 1,211,308 | -1.23(-1.83%) |
Oct 11, 2023 | 66.44 | 67.35 | 66.44 | 67.09 | 1,038,546 | +0.61(+0.92%) |
Oct 10, 2023 | 67.11 | 67.58 | 66.36 | 66.48 | 1,360,311 | +0.55(+0.83%) |
Oct 09, 2023 | 65.00 | 65.99 | 64.93 | 65.93 | 1,130,991 | -0.28(-0.43%) |
Oct 06, 2023 | 65.09 | 66.82 | 64.72 | 66.22 | 1,357,049 | +0.78(+1.18%) |
Oct 05, 2023 | 64.96 | 65.59 | 64.35 | 65.44 | 1,553,250 | +0.18(+0.27%) |
Oct 04, 2023 | 65.79 | 66.10 | 64.29 | 65.26 | 1,373,691 | -0.32(-0.49%) |
Oct 03, 2023 | 66.26 | 66.78 | 65.16 | 65.59 | 1,841,453 | -1.00(-1.50%) |
Oct 02, 2023 | 67.86 | 67.86 | 66.30 | 66.59 | 1,345,285 | -1.61(-2.36%) |
Sep 29, 2023 | 68.38 | 69.11 | 68.02 | 68.20 | 979,570 | +0.27(+0.39%) |
Sep 28, 2023 | 67.35 | 68.28 | 67.22 | 67.93 | 1,227,001 | +0.75(+1.11%) |
Sep 27, 2023 | 68.03 | 68.03 | 66.58 | 67.19 | 924,931 | -0.50(-0.74%) |
Sep 26, 2023 | 67.27 | 68.25 | 67.10 | 67.69 | 1,182,201 | -0.26(-0.38%) |
Sep 25, 2023 | 67.91 | 67.97 | 67.50 | 67.94 | 766,442 | -0.21(-0.30%) |
Sep 22, 2023 | 68.34 | 68.56 | 67.45 | 68.15 | 1,363,824 | -0.11(-0.16%) |
Sep 21, 2023 | 68.27 | 68.64 | 67.76 | 68.26 | 1,183,535 | -0.32(-0.47%) |
Sep 20, 2023 | 69.61 | 69.71 | 68.54 | 68.58 | 726,127 | -0.57(-0.82%) |
Sep 19, 2023 | 70.28 | 70.78 | 69.09 | 69.15 | 967,283 | -1.29(-1.83%) |
Sep 18, 2023 | 71.07 | 71.07 | 69.95 | 70.44 | 733,791 | -0.94(-1.32%) |
Sep 15, 2023 | 72.10 | 72.34 | 71.15 | 71.38 | 1,779,943 | -0.73(-1.01%) |
Sep 14, 2023 | 71.03 | 72.31 | 71.03 | 72.11 | 1,326,476 | +1.52(+2.16%) |
Sep 13, 2023 | 71.30 | 71.35 | 69.74 | 70.58 | 1,340,892 | +0.06(+0.08%) |
Sep 12, 2023 | 75.62 | 76.43 | 68.52 | 70.53 | 3,745,089 | -5.13(-6.79%) |
Sep 11, 2023 | 75.39 | 76.70 | 75.39 | 75.66 | 1,195,847 | +0.68(+0.90%) |
Sep 08, 2023 | 74.23 | 75.02 | 73.43 | 74.98 | 930,950 | +0.82(+1.11%) |
Sep 07, 2023 | 73.79 | 74.57 | 73.19 | 74.16 | 1,222,174 | -0.03(-0.04%) |
Sep 06, 2023 | 73.91 | 74.88 | 73.52 | 74.19 | 875,484 | -0.10(-0.13%) |
Sep 05, 2023 | 74.81 | 75.65 | 74.16 | 74.28 | 1,097,256 | -0.84(-1.11%) |