Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 70.64 | 71.65 | 70.14 | 71.53 | 3,957,084 | +1.06(+1.51%) |
Nov 29, 2023 | 69.40 | 70.72 | 69.25 | 70.47 | 1,683,246 | +1.60(+2.32%) |
Nov 28, 2023 | 68.65 | 69.18 | 68.35 | 68.87 | 1,763,914 | +0.36(+0.53%) |
Nov 27, 2023 | 68.64 | 68.94 | 68.33 | 68.51 | 1,992,879 | -0.63(-0.91%) |
Nov 24, 2023 | 68.61 | 69.31 | 68.47 | 69.13 | 812,091 | +0.49(+0.72%) |
Nov 22, 2023 | 68.21 | 68.71 | 67.77 | 68.64 | 1,221,924 | +0.82(+1.20%) |
Nov 21, 2023 | 68.52 | 68.67 | 67.81 | 67.83 | 1,397,128 | -0.88(-1.29%) |
Nov 20, 2023 | 68.49 | 69.07 | 67.95 | 68.71 | 1,454,902 | -0.24(-0.34%) |
Nov 17, 2023 | 68.94 | 69.03 | 68.58 | 68.95 | 1,564,510 | +0.88(+1.30%) |
Nov 16, 2023 | 68.36 | 68.73 | 67.70 | 68.06 | 1,764,993 | -0.43(-0.63%) |
Nov 15, 2023 | 67.71 | 68.96 | 67.71 | 68.50 | 1,752,169 | +0.78(+1.15%) |
Nov 14, 2023 | 67.01 | 68.53 | 66.79 | 67.72 | 1,946,189 | +1.86(+2.82%) |
Nov 13, 2023 | 65.97 | 66.40 | 65.68 | 65.86 | 1,616,610 | -0.54(-0.81%) |
Nov 10, 2023 | 65.77 | 66.44 | 65.10 | 66.40 | 1,431,647 | +1.06(+1.62%) |
Nov 09, 2023 | 65.88 | 66.40 | 65.21 | 65.34 | 1,512,717 | -0.04(-0.06%) |
Nov 08, 2023 | 65.23 | 65.49 | 64.83 | 65.38 | 1,653,927 | +0.02(+0.03%) |
Nov 07, 2023 | 65.66 | 66.14 | 65.28 | 65.36 | 1,326,123 | -0.67(-1.01%) |
Nov 06, 2023 | 66.71 | 66.79 | 65.46 | 66.03 | 1,452,540 | -0.53(-0.80%) |
Nov 03, 2023 | 66.58 | 67.32 | 66.48 | 66.56 | 2,026,075 | +1.06(+1.62%) |
Nov 02, 2023 | 64.34 | 65.65 | 64.01 | 65.50 | 1,560,910 | +1.91(+3.00%) |
Nov 01, 2023 | 63.66 | 64.53 | 63.16 | 63.59 | 1,837,750 | +0.11(+0.17%) |
Oct 31, 2023 | 62.53 | 63.80 | 62.45 | 63.49 | 1,576,499 | +0.74(+1.17%) |
Oct 30, 2023 | 62.33 | 63.02 | 61.88 | 62.75 | 1,498,294 | +0.93(+1.51%) |
Oct 27, 2023 | 63.02 | 63.19 | 61.67 | 61.82 | 1,685,587 | -1.70(-2.68%) |
Oct 26, 2023 | 62.91 | 64.03 | 62.91 | 63.52 | 1,807,397 | +0.63(+1.00%) |
Oct 25, 2023 | 63.07 | 63.43 | 62.42 | 62.89 | 1,381,666 | -0.71(-1.11%) |
Oct 24, 2023 | 63.29 | 64.19 | 63.01 | 63.59 | 1,654,684 | +0.48(+0.76%) |
Oct 23, 2023 | 63.63 | 63.87 | 62.99 | 63.11 | 1,785,671 | -0.60(-0.94%) |
Oct 20, 2023 | 64.87 | 65.16 | 63.33 | 63.71 | 3,518,292 | -1.47(-2.26%) |
Oct 19, 2023 | 67.50 | 67.67 | 65.18 | 65.19 | 3,035,176 | -2.23(-3.31%) |
Oct 18, 2023 | 67.78 | 69.23 | 66.22 | 67.42 | 5,581,140 | +1.35(+2.04%) |
Oct 17, 2023 | 63.73 | 66.34 | 63.58 | 66.07 | 3,998,039 | +1.63(+2.53%) |
Oct 16, 2023 | 63.81 | 64.80 | 63.60 | 64.44 | 2,081,710 | +1.30(+2.05%) |
Oct 13, 2023 | 63.61 | 64.40 | 62.93 | 63.14 | 2,217,962 | +0.19(+0.30%) |
Oct 12, 2023 | 64.42 | 64.42 | 62.39 | 62.96 | 2,737,183 | -1.19(-1.85%) |
Oct 11, 2023 | 64.28 | 64.78 | 63.64 | 64.14 | 1,881,616 | -0.14(-0.21%) |
Oct 10, 2023 | 64.21 | 64.93 | 64.09 | 64.28 | 1,764,001 | +0.69(+1.08%) |
Oct 09, 2023 | 63.36 | 63.78 | 62.98 | 63.59 | 1,898,724 | -0.42(-0.66%) |
Oct 06, 2023 | 63.02 | 64.66 | 62.75 | 64.02 | 2,112,221 | +0.88(+1.40%) |
Oct 05, 2023 | 62.89 | 63.25 | 61.99 | 63.13 | 2,269,957 | -0.19(-0.29%) |
Oct 04, 2023 | 63.66 | 64.09 | 62.49 | 63.32 | 2,189,880 | -0.32(-0.51%) |
Oct 03, 2023 | 64.29 | 64.50 | 63.27 | 63.64 | 1,512,019 | -1.38(-2.12%) |
Oct 02, 2023 | 65.64 | 65.95 | 64.44 | 65.02 | 1,873,325 | -0.76(-1.15%) |
Sep 29, 2023 | 66.19 | 67.04 | 65.66 | 65.78 | 1,697,233 | +0.09(+0.13%) |
Sep 28, 2023 | 64.97 | 66.09 | 64.97 | 65.69 | 1,305,229 | +0.76(+1.17%) |
Sep 27, 2023 | 65.19 | 65.40 | 64.39 | 64.93 | 1,519,530 | -0.05(-0.07%) |
Sep 26, 2023 | 65.09 | 65.91 | 64.81 | 64.98 | 1,430,525 | -0.76(-1.15%) |
Sep 25, 2023 | 65.37 | 65.75 | 65.44 | 65.74 | 1,432,767 | -0.19(-0.29%) |
Sep 22, 2023 | 66.99 | 67.14 | 65.74 | 65.93 | 1,148,660 | -0.98(-1.47%) |
Sep 21, 2023 | 67.31 | 67.59 | 66.64 | 66.91 | 1,326,585 | -0.85(-1.25%) |
Sep 20, 2023 | 69.06 | 69.24 | 67.70 | 67.76 | 1,727,804 | -0.84(-1.22%) |
Sep 19, 2023 | 69.33 | 69.66 | 68.23 | 68.59 | 1,887,510 | -0.69(-1.00%) |
Sep 18, 2023 | 69.67 | 69.72 | 68.58 | 69.28 | 1,850,056 | -0.57(-0.82%) |
Sep 15, 2023 | 69.61 | 70.01 | 69.21 | 69.86 | 6,974,434 | -0.53(-0.75%) |
Sep 14, 2023 | 70.10 | 70.48 | 69.67 | 70.38 | 2,571,985 | +1.11(+1.60%) |
Sep 13, 2023 | 70.07 | 70.16 | 68.61 | 69.27 | 2,313,813 | -0.23(-0.34%) |
Sep 12, 2023 | 69.40 | 70.29 | 68.50 | 69.51 | 2,623,169 | +0.10(+0.14%) |
Sep 11, 2023 | 69.51 | 71.97 | 69.04 | 69.41 | 3,870,490 | +1.20(+1.75%) |
Sep 08, 2023 | 67.52 | 68.47 | 66.72 | 68.21 | 1,693,895 | +0.63(+0.94%) |
Sep 07, 2023 | 67.78 | 68.27 | 66.85 | 67.58 | 2,269,124 | -0.34(-0.50%) |
Sep 06, 2023 | 67.58 | 68.11 | 67.21 | 67.92 | 1,897,924 | -0.21(-0.31%) |
Sep 05, 2023 | 67.62 | 68.66 | 67.33 | 68.14 | 2,059,761 | +0.22(+0.33%) |