Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 65.97 | 67.14 | 65.87 | 67.06 | 6,854,408 | +1.42(+2.17%) |
Nov 29, 2023 | 65.50 | 65.82 | 65.23 | 65.64 | 2,893,822 | +0.39(+0.60%) |
Nov 28, 2023 | 65.68 | 65.97 | 65.23 | 65.25 | 2,454,246 | -0.21(-0.33%) |
Nov 27, 2023 | 65.28 | 65.54 | 64.81 | 65.46 | 2,432,973 | -0.11(-0.16%) |
Nov 24, 2023 | 64.99 | 65.64 | 64.90 | 65.57 | 1,082,914 | +0.64(+0.99%) |
Nov 22, 2023 | 64.36 | 65.01 | 63.95 | 64.92 | 2,546,214 | -0.24(-0.37%) |
Nov 21, 2023 | 65.14 | 65.31 | 64.41 | 65.17 | 2,675,777 | +0.02(+0.03%) |
Nov 20, 2023 | 65.24 | 65.61 | 64.80 | 65.15 | 3,284,262 | +0.25(+0.39%) |
Nov 17, 2023 | 64.28 | 65.25 | 63.97 | 64.89 | 3,154,139 | +1.08(+1.69%) |
Nov 16, 2023 | 63.94 | 64.48 | 63.00 | 63.81 | 3,310,809 | -0.58(-0.91%) |
Nov 15, 2023 | 64.12 | 65.30 | 64.00 | 64.40 | 2,958,209 | +0.38(+0.59%) |
Nov 14, 2023 | 63.86 | 64.54 | 63.74 | 64.02 | 3,368,938 | +1.04(+1.65%) |
Nov 13, 2023 | 62.50 | 63.24 | 62.11 | 62.98 | 2,989,878 | +0.29(+0.47%) |
Nov 10, 2023 | 62.80 | 63.25 | 62.44 | 62.68 | 3,120,974 | +0.52(+0.83%) |
Nov 09, 2023 | 62.74 | 62.75 | 62.15 | 62.17 | 3,433,961 | +0.19(+0.31%) |
Nov 08, 2023 | 62.66 | 62.90 | 61.68 | 61.97 | 3,020,556 | -1.04(-1.65%) |
Nov 07, 2023 | 63.72 | 63.97 | 62.90 | 63.02 | 3,558,241 | -1.54(-2.38%) |
Nov 06, 2023 | 65.39 | 65.49 | 64.43 | 64.55 | 2,776,096 | -0.55(-0.84%) |
Nov 03, 2023 | 64.95 | 65.58 | 64.55 | 65.10 | 3,559,551 | +0.19(+0.29%) |
Nov 02, 2023 | 62.43 | 64.95 | 62.43 | 64.91 | 5,234,421 | +2.05(+3.27%) |
Nov 01, 2023 | 63.86 | 64.24 | 62.33 | 62.86 | 5,084,848 | -0.64(-1.01%) |
Oct 31, 2023 | 62.84 | 63.50 | 62.42 | 63.50 | 4,170,587 | +0.53(+0.84%) |
Oct 30, 2023 | 63.10 | 63.51 | 62.22 | 62.97 | 3,662,771 | +0.16(+0.26%) |
Oct 27, 2023 | 63.76 | 63.76 | 62.42 | 62.81 | 3,402,267 | -0.84(-1.33%) |
Oct 26, 2023 | 62.89 | 64.10 | 62.84 | 63.65 | 2,602,651 | +0.05(+0.08%) |
Oct 25, 2023 | 63.87 | 64.27 | 63.32 | 63.60 | 3,035,318 | -0.32(-0.50%) |
Oct 24, 2023 | 64.26 | 64.58 | 63.64 | 63.92 | 3,058,586 | -0.13(-0.21%) |
Oct 23, 2023 | 64.37 | 64.61 | 63.91 | 64.06 | 3,132,718 | -0.81(-1.24%) |
Oct 20, 2023 | 66.19 | 66.26 | 64.55 | 64.86 | 4,172,248 | -1.56(-2.36%) |
Oct 19, 2023 | 65.87 | 66.99 | 65.54 | 66.43 | 4,631,481 | +0.55(+0.83%) |
Oct 18, 2023 | 66.71 | 66.94 | 65.70 | 65.88 | 3,962,214 | -0.84(-1.25%) |
Oct 17, 2023 | 67.28 | 67.72 | 66.33 | 66.71 | 4,834,973 | -0.54(-0.80%) |
Oct 16, 2023 | 66.70 | 67.50 | 66.49 | 67.25 | 4,316,880 | +0.91(+1.37%) |
Oct 13, 2023 | 66.22 | 66.66 | 65.85 | 66.34 | 3,752,015 | +0.98(+1.50%) |
Oct 12, 2023 | 65.09 | 65.65 | 64.87 | 65.36 | 3,823,500 | +0.61(+0.95%) |
Oct 11, 2023 | 64.16 | 64.84 | 63.92 | 64.75 | 4,102,012 | +0.58(+0.90%) |
Oct 10, 2023 | 63.26 | 64.29 | 63.26 | 64.17 | 4,230,607 | +0.87(+1.38%) |
Oct 09, 2023 | 62.05 | 63.49 | 61.76 | 63.30 | 5,640,872 | +2.35(+3.86%) |
Oct 06, 2023 | 59.98 | 61.40 | 59.43 | 60.95 | 5,320,271 | +1.02(+1.70%) |
Oct 05, 2023 | 58.35 | 60.12 | 58.35 | 59.93 | 5,687,016 | +1.05(+1.78%) |
Oct 04, 2023 | 58.67 | 59.22 | 58.14 | 58.88 | 5,655,122 | -0.60(-1.02%) |
Oct 03, 2023 | 58.90 | 59.50 | 58.26 | 59.49 | 6,673,603 | +0.12(+0.21%) |
Oct 02, 2023 | 61.12 | 61.34 | 59.13 | 59.36 | 6,055,391 | -1.52(-2.49%) |
Sep 29, 2023 | 62.33 | 62.39 | 60.62 | 60.88 | 6,863,959 | -1.40(-2.25%) |
Sep 28, 2023 | 61.83 | 62.81 | 61.83 | 62.28 | 8,764,232 | +0.36(+0.59%) |
Sep 27, 2023 | 62.24 | 62.52 | 61.60 | 61.92 | 9,198,117 | +0.03(+0.05%) |
Sep 26, 2023 | 63.53 | 63.84 | 61.63 | 61.89 | 8,828,726 | -1.98(-3.10%) |
Sep 25, 2023 | 63.06 | 64.19 | 63.36 | 63.86 | 61,735,808 | +0.34(+0.53%) |
Sep 22, 2023 | 64.27 | 64.72 | 63.13 | 63.53 | 15,829,474 | +0.19(+0.30%) |
Sep 21, 2023 | 64.20 | 64.52 | 62.92 | 63.34 | 9,051,555 | -0.98(-1.52%) |
Sep 20, 2023 | 64.98 | 65.48 | 64.27 | 64.31 | 6,196,736 | -0.74(-1.14%) |
Sep 19, 2023 | 65.89 | 65.89 | 64.42 | 65.05 | 4,587,821 | -0.39(-0.60%) |
Sep 18, 2023 | 65.28 | 65.57 | 64.38 | 65.45 | 4,886,151 | +0.62(+0.96%) |
Sep 15, 2023 | 65.27 | 65.97 | 64.71 | 64.82 | 7,456,244 | -0.95(-1.44%) |
Sep 14, 2023 | 65.00 | 65.86 | 64.93 | 65.77 | 4,685,493 | +1.47(+2.28%) |
Sep 13, 2023 | 63.74 | 64.39 | 63.29 | 64.31 | 3,623,943 | +0.65(+1.03%) |
Sep 12, 2023 | 62.26 | 63.93 | 62.17 | 63.65 | 4,072,418 | +1.72(+2.77%) |
Sep 11, 2023 | 62.63 | 62.83 | 61.62 | 61.93 | 2,841,429 | -0.23(-0.37%) |
Sep 08, 2023 | 62.09 | 62.62 | 61.97 | 62.16 | 3,498,440 | +0.44(+0.72%) |
Sep 07, 2023 | 60.87 | 62.09 | 60.49 | 61.72 | 5,901,019 | +0.63(+1.04%) |
Sep 06, 2023 | 62.72 | 62.76 | 60.75 | 61.09 | 4,238,089 | -1.93(-3.06%) |
Sep 05, 2023 | 63.10 | 63.52 | 62.88 | 63.02 | 2,514,885 | +0.11(+0.17%) |