Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 68.31 | 68.34 | 67.73 | 68.03 | 2,492,097 | -0.62(-0.91%) |
Nov 29, 2023 | 68.27 | 68.65 | 68.06 | 68.65 | 2,454,470 | +0.85(+1.25%) |
Nov 28, 2023 | 67.44 | 67.84 | 67.33 | 67.81 | 555,866 | +0.19(+0.29%) |
Nov 27, 2023 | 67.06 | 67.61 | 66.91 | 67.61 | 572,652 | +0.74(+1.11%) |
Nov 24, 2023 | 66.91 | 67.00 | 66.73 | 66.87 | 153,064 | -0.46(-0.68%) |
Nov 22, 2023 | 67.45 | 67.55 | 67.00 | 67.33 | 302,400 | +0.26(+0.39%) |
Nov 21, 2023 | 67.04 | 67.17 | 66.66 | 67.07 | 385,095 | +0.01(+0.01%) |
Nov 20, 2023 | 66.55 | 67.11 | 66.45 | 67.06 | 396,043 | +0.45(+0.67%) |
Nov 17, 2023 | 66.72 | 66.86 | 66.40 | 66.61 | 471,715 | +0.28(+0.43%) |
Nov 16, 2023 | 65.99 | 66.44 | 65.99 | 66.33 | 609,115 | +0.72(+1.10%) |
Nov 15, 2023 | 65.92 | 65.96 | 65.41 | 65.60 | 492,160 | -0.68(-1.03%) |
Nov 14, 2023 | 66.32 | 66.48 | 66.02 | 66.29 | 556,655 | +1.37(+2.12%) |
Nov 13, 2023 | 64.71 | 65.02 | 64.43 | 64.91 | 365,535 | -0.12(-0.18%) |
Nov 10, 2023 | 65.18 | 65.23 | 64.83 | 65.03 | 375,623 | +0.45(+0.69%) |
Nov 09, 2023 | 65.55 | 65.55 | 64.22 | 64.58 | 498,961 | -1.18(-1.79%) |
Nov 08, 2023 | 65.27 | 65.87 | 65.24 | 65.76 | 334,933 | +0.70(+1.08%) |
Nov 07, 2023 | 64.68 | 65.27 | 64.68 | 65.06 | 439,190 | +0.87(+1.35%) |
Nov 06, 2023 | 64.51 | 64.56 | 64.10 | 64.19 | 518,860 | -0.50(-0.77%) |
Nov 03, 2023 | 65.48 | 65.67 | 64.67 | 64.69 | 661,953 | +0.32(+0.50%) |
Nov 02, 2023 | 64.10 | 64.47 | 63.88 | 64.37 | 840,862 | +1.28(+2.02%) |
Nov 01, 2023 | 62.34 | 63.14 | 62.30 | 63.09 | 585,428 | +1.24(+2.01%) |
Oct 31, 2023 | 62.28 | 62.55 | 61.85 | 61.85 | 622,509 | -0.24(-0.39%) |
Oct 30, 2023 | 62.01 | 62.33 | 61.66 | 62.09 | 577,485 | -0.19(-0.31%) |
Oct 27, 2023 | 62.23 | 62.45 | 61.95 | 62.29 | 375,520 | -0.20(-0.33%) |
Oct 26, 2023 | 61.85 | 62.60 | 61.79 | 62.49 | 481,867 | +0.64(+1.04%) |
Oct 25, 2023 | 62.21 | 62.21 | 61.61 | 61.85 | 425,942 | -0.99(-1.57%) |
Oct 24, 2023 | 62.41 | 62.88 | 62.15 | 62.84 | 593,665 | +0.55(+0.89%) |
Oct 23, 2023 | 61.30 | 62.59 | 61.07 | 62.29 | 677,320 | +0.76(+1.23%) |
Oct 20, 2023 | 61.38 | 61.67 | 61.28 | 61.53 | 640,272 | +0.31(+0.51%) |
Oct 19, 2023 | 62.01 | 62.28 | 61.22 | 61.22 | 723,303 | -1.05(-1.68%) |
Oct 18, 2023 | 62.36 | 62.54 | 61.97 | 62.27 | 2,258,109 | -0.58(-0.93%) |
Oct 17, 2023 | 62.74 | 63.16 | 62.45 | 62.85 | 411,168 | -0.73(-1.14%) |
Oct 16, 2023 | 63.65 | 63.81 | 63.41 | 63.58 | 330,286 | -0.74(-1.15%) |
Oct 13, 2023 | 64.41 | 64.56 | 64.09 | 64.31 | 536,542 | +0.77(+1.21%) |
Oct 12, 2023 | 64.67 | 64.78 | 63.40 | 63.55 | 407,247 | -1.33(-2.05%) |
Oct 11, 2023 | 64.63 | 64.89 | 64.36 | 64.88 | 253,769 | +0.96(+1.50%) |
Oct 10, 2023 | 63.46 | 64.26 | 63.22 | 63.92 | 432,301 | +0.01(+0.02%) |
Oct 09, 2023 | 63.06 | 63.94 | 62.90 | 63.91 | 391,864 | +1.14(+1.81%) |
Oct 06, 2023 | 62.21 | 63.10 | 62.09 | 62.77 | 1,107,009 | -0.50(-0.80%) |
Oct 05, 2023 | 63.47 | 63.52 | 63.07 | 63.28 | 416,341 | -0.17(-0.28%) |
Oct 04, 2023 | 63.10 | 63.50 | 62.86 | 63.45 | 445,231 | +0.77(+1.22%) |
Oct 03, 2023 | 63.49 | 63.65 | 62.56 | 62.69 | 896,969 | -1.15(-1.81%) |
Oct 02, 2023 | 64.29 | 64.45 | 63.74 | 63.84 | 446,055 | -0.98(-1.51%) |
Sep 29, 2023 | 65.26 | 65.43 | 64.45 | 64.82 | 630,830 | -0.07(-0.10%) |
Sep 28, 2023 | 64.32 | 64.89 | 63.91 | 64.89 | 507,945 | +0.14(+0.22%) |
Sep 27, 2023 | 65.55 | 65.61 | 64.48 | 64.74 | 1,318,442 | -0.33(-0.50%) |
Sep 26, 2023 | 65.52 | 65.59 | 65.01 | 65.07 | 700,193 | -0.27(-0.41%) |
Sep 25, 2023 | 65.67 | 65.60 | 65.34 | 65.34 | 455,176 | -1.25(-1.87%) |
Sep 22, 2023 | 66.22 | 66.71 | 66.11 | 66.59 | 529,729 | +0.44(+0.67%) |
Sep 21, 2023 | 66.40 | 66.40 | 66.02 | 66.14 | 726,344 | -1.27(-1.88%) |
Sep 20, 2023 | 67.62 | 67.78 | 67.41 | 67.41 | 299,403 | +0.14(+0.20%) |
Sep 19, 2023 | 67.38 | 67.56 | 67.26 | 67.27 | 409,080 | -0.35(-0.51%) |
Sep 18, 2023 | 67.21 | 67.64 | 67.21 | 67.62 | 340,609 | +0.31(+0.46%) |
Sep 15, 2023 | 67.52 | 67.57 | 67.26 | 67.31 | 314,830 | -0.29(-0.43%) |
Sep 14, 2023 | 67.88 | 67.96 | 67.53 | 67.60 | 365,132 | -0.33(-0.48%) |
Sep 13, 2023 | 67.65 | 68.07 | 67.64 | 67.93 | 260,044 | +0.14(+0.21%) |
Sep 12, 2023 | 67.76 | 67.82 | 67.53 | 67.79 | 215,772 | +0.15(+0.21%) |
Sep 11, 2023 | 67.67 | 67.80 | 67.55 | 67.64 | 336,412 | -0.41(-0.60%) |
Sep 08, 2023 | 68.02 | 68.34 | 67.91 | 68.05 | 385,574 | +0.22(+0.33%) |
Sep 07, 2023 | 67.72 | 67.83 | 67.55 | 67.83 | 376,105 | +0.25(+0.37%) |
Sep 06, 2023 | 67.80 | 67.80 | 67.30 | 67.57 | 330,365 | +0.09(+0.13%) |
Sep 05, 2023 | 67.89 | 67.95 | 67.44 | 67.49 | 432,861 | -0.79(-1.16%) |