Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 62.03 | 62.26 | 61.16 | 61.29 | 18,604,554 | -0.84(-1.36%) |
Nov 29, 2023 | 63.23 | 63.41 | 62.07 | 62.14 | 3,945,965 | -1.09(-1.72%) |
Nov 28, 2023 | 63.45 | 63.98 | 63.21 | 63.23 | 2,789,030 | -0.04(-0.06%) |
Nov 27, 2023 | 64.00 | 64.03 | 63.19 | 63.27 | 3,441,502 | -0.64(-1.00%) |
Nov 24, 2023 | 63.70 | 64.00 | 63.40 | 63.91 | 1,221,944 | +0.43(+0.68%) |
Nov 22, 2023 | 63.23 | 63.50 | 62.73 | 63.47 | 2,040,531 | +0.50(+0.80%) |
Nov 21, 2023 | 63.07 | 63.30 | 62.51 | 62.97 | 2,867,743 | +0.13(+0.20%) |
Nov 20, 2023 | 62.26 | 62.88 | 61.74 | 62.85 | 3,467,022 | +0.26(+0.41%) |
Nov 17, 2023 | 62.58 | 62.85 | 62.18 | 62.59 | 2,144,966 | +0.28(+0.46%) |
Nov 16, 2023 | 62.12 | 62.61 | 62.07 | 62.31 | 2,817,277 | +0.57(+0.92%) |
Nov 15, 2023 | 61.95 | 62.55 | 61.39 | 61.74 | 2,621,251 | -0.36(-0.59%) |
Nov 14, 2023 | 61.34 | 62.16 | 61.08 | 62.10 | 3,505,867 | +1.88(+3.11%) |
Nov 13, 2023 | 60.38 | 60.55 | 59.76 | 60.22 | 1,971,476 | -0.27(-0.44%) |
Nov 10, 2023 | 60.27 | 60.52 | 59.90 | 60.49 | 1,860,219 | +0.57(+0.95%) |
Nov 09, 2023 | 60.73 | 61.04 | 59.82 | 59.92 | 1,848,294 | -0.65(-1.07%) |
Nov 08, 2023 | 60.80 | 61.15 | 59.88 | 60.57 | 2,662,230 | -0.60(-0.98%) |
Nov 07, 2023 | 62.01 | 62.01 | 60.88 | 61.17 | 2,210,507 | -0.71(-1.14%) |
Nov 06, 2023 | 62.45 | 62.67 | 61.64 | 61.87 | 3,237,821 | -0.56(-0.90%) |
Nov 03, 2023 | 63.08 | 63.14 | 62.38 | 62.43 | 2,585,054 | +0.17(+0.27%) |
Nov 02, 2023 | 61.06 | 62.54 | 61.06 | 62.27 | 3,136,198 | +1.02(+1.67%) |
Nov 01, 2023 | 60.21 | 61.72 | 60.06 | 61.25 | 3,546,731 | +0.72(+1.18%) |
Oct 31, 2023 | 60.31 | 60.74 | 59.33 | 60.53 | 4,021,198 | +1.46(+2.48%) |
Oct 30, 2023 | 59.42 | 59.97 | 58.69 | 59.07 | 2,496,535 | +0.05(+0.08%) |
Oct 27, 2023 | 59.89 | 60.06 | 58.74 | 59.02 | 2,239,857 | -1.07(-1.78%) |
Oct 26, 2023 | 59.71 | 60.46 | 59.52 | 60.09 | 2,623,708 | +0.60(+1.01%) |
Oct 25, 2023 | 59.09 | 59.66 | 59.02 | 59.49 | 2,337,674 | +0.11(+0.18%) |
Oct 24, 2023 | 58.64 | 59.80 | 58.48 | 59.38 | 2,834,079 | +1.30(+2.23%) |
Oct 23, 2023 | 57.38 | 58.80 | 57.17 | 58.08 | 2,628,945 | -0.14(-0.24%) |
Oct 20, 2023 | 58.68 | 59.35 | 58.20 | 58.22 | 3,293,279 | -0.52(-0.89%) |
Oct 19, 2023 | 58.86 | 59.65 | 58.68 | 58.74 | 1,973,534 | -0.35(-0.60%) |
Oct 18, 2023 | 59.52 | 59.74 | 58.69 | 59.10 | 2,373,727 | -0.61(-1.02%) |
Oct 17, 2023 | 59.46 | 59.98 | 59.31 | 59.70 | 1,762,278 | -0.08(-0.13%) |
Oct 16, 2023 | 60.01 | 60.21 | 59.39 | 59.78 | 2,012,840 | +0.09(+0.15%) |
Oct 13, 2023 | 59.89 | 60.19 | 59.37 | 59.69 | 2,912,621 | +0.23(+0.38%) |
Oct 12, 2023 | 59.40 | 60.31 | 58.86 | 59.47 | 3,958,079 | -0.20(-0.33%) |
Oct 11, 2023 | 58.15 | 59.72 | 58.01 | 59.66 | 2,642,113 | +1.69(+2.91%) |
Oct 10, 2023 | 57.36 | 58.24 | 57.32 | 57.98 | 2,433,055 | +0.63(+1.10%) |
Oct 09, 2023 | 56.23 | 57.36 | 56.22 | 57.35 | 2,515,618 | +1.07(+1.90%) |
Oct 06, 2023 | 54.73 | 56.48 | 54.07 | 56.28 | 3,204,761 | +0.75(+1.34%) |
Oct 05, 2023 | 54.99 | 55.65 | 54.59 | 55.53 | 3,856,022 | +0.43(+0.78%) |
Oct 04, 2023 | 54.74 | 55.22 | 53.80 | 55.10 | 3,533,754 | +0.58(+1.06%) |
Oct 03, 2023 | 53.32 | 54.79 | 52.73 | 54.52 | 3,531,430 | +0.82(+1.54%) |
Oct 02, 2023 | 55.56 | 55.84 | 53.17 | 53.70 | 4,227,777 | -2.18(-3.90%) |
Sep 29, 2023 | 56.20 | 56.29 | 55.38 | 55.88 | 3,035,551 | +0.25(+0.44%) |
Sep 28, 2023 | 57.00 | 57.16 | 55.51 | 55.63 | 2,839,868 | -1.22(-2.14%) |
Sep 27, 2023 | 57.38 | 57.56 | 56.68 | 56.85 | 2,401,891 | -0.56(-0.97%) |
Sep 26, 2023 | 59.08 | 59.18 | 57.16 | 57.41 | 1,754,081 | -1.79(-3.02%) |
Sep 25, 2023 | 59.06 | 59.27 | 58.89 | 59.19 | 1,310,410 | -0.23(-0.38%) |
Sep 22, 2023 | 59.13 | 59.69 | 58.85 | 59.42 | 2,117,265 | +0.08(+0.13%) |
Sep 21, 2023 | 59.53 | 60.14 | 58.95 | 59.34 | 2,108,085 | -0.26(-0.43%) |
Sep 20, 2023 | 59.77 | 60.24 | 59.34 | 59.60 | 2,609,552 | +0.08(+0.13%) |
Sep 19, 2023 | 60.10 | 60.52 | 59.52 | 59.52 | 3,222,818 | -0.70(-1.16%) |
Sep 18, 2023 | 60.35 | 60.42 | 59.69 | 60.21 | 3,390,806 | -0.02(-0.03%) |
Sep 15, 2023 | 60.15 | 60.86 | 60.02 | 60.23 | 5,486,811 | -0.04(-0.07%) |
Sep 14, 2023 | 60.17 | 60.56 | 59.86 | 60.27 | 3,814,414 | +0.49(+0.82%) |
Sep 13, 2023 | 59.68 | 60.49 | 59.59 | 59.78 | 4,383,858 | +0.26(+0.43%) |
Sep 12, 2023 | 59.70 | 59.70 | 59.17 | 59.53 | 2,285,520 | -0.17(-0.28%) |
Sep 11, 2023 | 59.50 | 60.12 | 59.43 | 59.69 | 1,811,888 | +0.01(+0.02%) |
Sep 08, 2023 | 59.27 | 59.89 | 59.02 | 59.68 | 2,183,630 | +0.62(+1.05%) |
Sep 07, 2023 | 58.12 | 59.32 | 57.97 | 59.07 | 2,648,081 | +1.46(+2.54%) |
Sep 06, 2023 | 57.37 | 57.67 | 57.02 | 57.60 | 2,781,116 | +0.35(+0.61%) |
Sep 05, 2023 | 58.81 | 58.93 | 57.04 | 57.25 | 3,156,450 | -1.58(-2.68%) |