Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 61.58 | 61.74 | 61.15 | 61.67 | 15,512,174 | +0.27(+0.43%) |
Nov 29, 2023 | 61.91 | 62.16 | 61.18 | 61.40 | 18,389,386 | -0.49(-0.79%) |
Nov 28, 2023 | 61.70 | 62.34 | 61.46 | 61.89 | 14,966,912 | +0.20(+0.32%) |
Nov 27, 2023 | 61.65 | 61.82 | 61.20 | 61.69 | 12,738,540 | +0.10(+0.16%) |
Nov 24, 2023 | 61.43 | 61.61 | 61.19 | 61.60 | 4,986,279 | +0.16(+0.26%) |
Nov 22, 2023 | 61.36 | 61.46 | 60.86 | 61.44 | 9,118,918 | +0.29(+0.48%) |
Nov 21, 2023 | 60.97 | 61.27 | 60.57 | 61.14 | 10,324,364 | +0.13(+0.21%) |
Nov 20, 2023 | 60.92 | 61.25 | 60.21 | 61.02 | 14,499,213 | -0.19(-0.31%) |
Nov 17, 2023 | 61.37 | 61.44 | 60.86 | 61.20 | 12,151,600 | +0.17(+0.27%) |
Nov 16, 2023 | 61.21 | 61.52 | 60.99 | 61.04 | 17,632,772 | +0.32(+0.53%) |
Nov 15, 2023 | 60.73 | 61.60 | 60.57 | 60.71 | 25,272,036 | -0.19(-0.31%) |
Nov 14, 2023 | 59.88 | 60.95 | 59.75 | 60.90 | 29,167,636 | +2.34(+3.99%) |
Nov 13, 2023 | 59.14 | 59.28 | 58.47 | 58.56 | 15,855,860 | -0.71(-1.19%) |
Nov 10, 2023 | 59.22 | 59.43 | 58.87 | 59.27 | 14,558,179 | +0.31(+0.53%) |
Nov 09, 2023 | 59.85 | 60.03 | 58.92 | 58.95 | 16,383,349 | -0.79(-1.32%) |
Nov 08, 2023 | 59.93 | 59.94 | 59.07 | 59.74 | 22,032,204 | -0.44(-0.73%) |
Nov 07, 2023 | 60.65 | 60.73 | 60.08 | 60.18 | 19,176,966 | -0.44(-0.73%) |
Nov 06, 2023 | 60.89 | 61.09 | 60.56 | 60.62 | 19,455,632 | -0.16(-0.26%) |
Nov 03, 2023 | 61.48 | 61.56 | 60.76 | 60.78 | 22,974,488 | +0.35(+0.59%) |
Nov 02, 2023 | 59.44 | 60.74 | 59.35 | 60.43 | 26,003,614 | +1.11(+1.87%) |
Nov 01, 2023 | 58.73 | 59.67 | 58.16 | 59.32 | 24,072,084 | +0.67(+1.14%) |
Oct 31, 2023 | 58.38 | 58.71 | 57.97 | 58.65 | 10,871,922 | +0.50(+0.86%) |
Oct 30, 2023 | 57.95 | 58.53 | 57.51 | 58.15 | 14,523,013 | +0.44(+0.77%) |
Oct 27, 2023 | 58.56 | 58.89 | 57.53 | 57.71 | 20,610,788 | -1.11(-1.89%) |
Oct 26, 2023 | 58.47 | 59.34 | 58.45 | 58.82 | 24,005,942 | +0.50(+0.86%) |
Oct 25, 2023 | 57.89 | 58.43 | 57.66 | 58.31 | 21,021,072 | +0.32(+0.56%) |
Oct 24, 2023 | 57.39 | 58.23 | 57.21 | 57.99 | 24,015,814 | +1.45(+2.57%) |
Oct 23, 2023 | 56.50 | 57.35 | 56.04 | 56.54 | 20,884,956 | -0.48(-0.84%) |
Oct 20, 2023 | 57.48 | 58.04 | 57.01 | 57.02 | 20,377,922 | -0.60(-1.04%) |
Oct 19, 2023 | 58.01 | 58.55 | 57.57 | 57.62 | 20,030,836 | -0.58(-1.00%) |
Oct 18, 2023 | 58.65 | 59.00 | 57.82 | 58.20 | 23,778,322 | -0.51(-0.87%) |
Oct 17, 2023 | 58.36 | 59.08 | 58.27 | 58.71 | 18,807,970 | -0.16(-0.27%) |
Oct 16, 2023 | 58.38 | 59.08 | 57.93 | 58.86 | 20,128,524 | +0.60(+1.03%) |
Oct 13, 2023 | 58.00 | 58.64 | 57.85 | 58.27 | 20,138,574 | +0.65(+1.13%) |
Oct 12, 2023 | 58.23 | 58.57 | 57.10 | 57.62 | 28,030,980 | -0.90(-1.54%) |
Oct 11, 2023 | 57.91 | 58.57 | 57.50 | 58.52 | 27,192,492 | +0.93(+1.62%) |
Oct 10, 2023 | 56.81 | 57.61 | 56.81 | 57.59 | 31,252,294 | +0.78(+1.37%) |
Oct 09, 2023 | 56.15 | 56.81 | 55.92 | 56.81 | 20,603,034 | +0.56(+1.00%) |
Oct 06, 2023 | 54.78 | 56.39 | 53.81 | 56.25 | 34,709,280 | +0.79(+1.42%) |
Oct 05, 2023 | 55.64 | 55.81 | 54.92 | 55.47 | 28,643,794 | -0.32(-0.58%) |
Oct 04, 2023 | 56.13 | 56.24 | 54.91 | 55.79 | 30,021,574 | -0.06(-0.11%) |
Oct 03, 2023 | 54.78 | 56.04 | 53.97 | 55.85 | 58,728,176 | +0.64(+1.16%) |
Oct 02, 2023 | 57.57 | 57.57 | 54.55 | 55.21 | 56,812,660 | -2.69(-4.65%) |
Sep 29, 2023 | 58.30 | 58.78 | 57.58 | 57.90 | 23,274,996 | +0.10(+0.17%) |
Sep 28, 2023 | 59.31 | 59.41 | 57.71 | 57.80 | 39,288,960 | -1.28(-2.16%) |
Sep 27, 2023 | 60.12 | 60.27 | 58.92 | 59.08 | 26,493,874 | -1.16(-1.92%) |
Sep 26, 2023 | 61.84 | 61.91 | 60.07 | 60.24 | 23,832,250 | -1.86(-2.99%) |
Sep 25, 2023 | 61.82 | 62.14 | 61.75 | 62.10 | 12,581,617 | -0.09(-0.14%) |
Sep 22, 2023 | 62.03 | 62.59 | 61.77 | 62.19 | 12,518,191 | -0.12(-0.19%) |
Sep 21, 2023 | 62.91 | 63.03 | 62.27 | 62.30 | 13,041,903 | -0.66(-1.05%) |
Sep 20, 2023 | 63.16 | 63.62 | 62.78 | 62.96 | 9,534,414 | +0.06(+0.09%) |
Sep 19, 2023 | 63.20 | 63.42 | 62.88 | 62.90 | 13,276,149 | -0.34(-0.54%) |
Sep 18, 2023 | 63.34 | 63.45 | 62.80 | 63.25 | 9,737,249 | -0.05(-0.08%) |
Sep 15, 2023 | 63.46 | 63.95 | 63.23 | 63.29 | 17,853,352 | -0.27(-0.43%) |
Sep 14, 2023 | 63.04 | 63.61 | 62.95 | 63.57 | 13,441,019 | +0.92(+1.46%) |
Sep 13, 2023 | 61.94 | 62.93 | 61.94 | 62.65 | 15,451,426 | +0.74(+1.20%) |
Sep 12, 2023 | 61.82 | 62.09 | 61.41 | 61.91 | 11,334,574 | +0.08(+0.13%) |
Sep 11, 2023 | 61.51 | 62.15 | 61.49 | 61.83 | 13,863,523 | +0.25(+0.41%) |
Sep 08, 2023 | 61.15 | 61.69 | 60.96 | 61.58 | 16,683,862 | +0.54(+0.88%) |
Sep 07, 2023 | 60.77 | 61.53 | 60.61 | 61.04 | 17,312,722 | +0.79(+1.31%) |
Sep 06, 2023 | 60.20 | 60.32 | 59.86 | 60.25 | 19,974,558 | +0.14(+0.23%) |
Sep 05, 2023 | 61.01 | 61.05 | 59.79 | 60.12 | 19,314,162 | -0.94(-1.53%) |