Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 64.85 | 65.65 | 64.18 | 64.80 | 3,360,239 | +0.46(+0.71%) |
Nov 29, 2023 | 63.68 | 64.40 | 63.30 | 64.34 | 3,236,830 | +0.94(+1.48%) |
Nov 28, 2023 | 62.34 | 63.63 | 62.24 | 63.40 | 2,834,077 | +1.39(+2.24%) |
Nov 27, 2023 | 63.13 | 63.39 | 61.97 | 62.01 | 2,477,572 | -1.35(-2.13%) |
Nov 24, 2023 | 63.16 | 64.02 | 63.16 | 63.36 | 1,027,619 | +0.40(+0.63%) |
Nov 22, 2023 | 62.38 | 63.22 | 61.74 | 62.97 | 4,157,356 | -1.14(-1.79%) |
Nov 21, 2023 | 64.42 | 64.92 | 64.02 | 64.11 | 2,188,942 | -0.72(-1.11%) |
Nov 20, 2023 | 64.84 | 65.39 | 64.60 | 64.83 | 2,705,911 | +0.24(+0.38%) |
Nov 17, 2023 | 62.82 | 64.75 | 62.82 | 64.59 | 4,019,564 | +2.57(+4.15%) |
Nov 16, 2023 | 62.56 | 62.71 | 60.94 | 62.01 | 3,563,354 | -1.39(-2.19%) |
Nov 15, 2023 | 64.17 | 64.94 | 63.32 | 63.40 | 3,030,433 | -0.93(-1.45%) |
Nov 14, 2023 | 63.80 | 64.51 | 63.51 | 64.33 | 4,285,247 | +1.11(+1.75%) |
Nov 13, 2023 | 62.54 | 63.42 | 62.47 | 63.23 | 3,382,697 | +0.58(+0.93%) |
Nov 10, 2023 | 62.26 | 62.66 | 61.44 | 62.65 | 2,645,451 | +1.00(+1.62%) |
Nov 09, 2023 | 61.28 | 62.67 | 61.19 | 61.65 | 3,560,266 | +1.13(+1.86%) |
Nov 08, 2023 | 61.32 | 61.50 | 59.81 | 60.52 | 4,390,374 | -1.35(-2.18%) |
Nov 07, 2023 | 63.49 | 63.50 | 61.79 | 61.87 | 5,132,378 | -2.64(-4.09%) |
Nov 06, 2023 | 65.29 | 65.97 | 64.25 | 64.51 | 3,262,132 | -0.44(-0.67%) |
Nov 03, 2023 | 65.73 | 66.25 | 64.94 | 64.94 | 7,560,807 | -0.94(-1.43%) |
Nov 02, 2023 | 63.13 | 66.01 | 62.57 | 65.89 | 4,872,303 | +3.12(+4.98%) |
Nov 01, 2023 | 61.85 | 62.98 | 61.28 | 62.76 | 5,024,806 | +1.13(+1.84%) |
Oct 31, 2023 | 61.86 | 62.17 | 61.31 | 61.63 | 1,937,994 | -0.23(-0.38%) |
Oct 30, 2023 | 61.61 | 62.52 | 61.31 | 61.86 | 2,112,897 | +0.31(+0.50%) |
Oct 27, 2023 | 62.40 | 62.78 | 60.83 | 61.55 | 1,978,525 | -0.68(-1.09%) |
Oct 26, 2023 | 61.74 | 62.37 | 61.18 | 62.23 | 2,072,132 | -0.13(-0.20%) |
Oct 25, 2023 | 61.74 | 62.41 | 61.57 | 62.35 | 2,281,332 | +0.58(+0.94%) |
Oct 24, 2023 | 63.06 | 63.29 | 61.45 | 61.77 | 3,230,731 | -0.97(-1.55%) |
Oct 23, 2023 | 63.05 | 63.77 | 62.56 | 62.74 | 2,840,786 | -0.74(-1.16%) |
Oct 20, 2023 | 64.49 | 64.77 | 63.46 | 63.48 | 2,116,711 | -1.01(-1.56%) |
Oct 19, 2023 | 64.51 | 64.94 | 63.83 | 64.49 | 2,776,603 | -0.40(-0.61%) |
Oct 18, 2023 | 65.53 | 65.67 | 64.42 | 64.89 | 2,635,890 | -0.19(-0.30%) |
Oct 17, 2023 | 65.19 | 65.43 | 64.70 | 65.08 | 3,371,109 | -0.33(-0.50%) |
Oct 16, 2023 | 64.99 | 65.57 | 64.17 | 65.41 | 3,194,637 | +0.65(+1.00%) |
Oct 13, 2023 | 64.60 | 65.03 | 64.01 | 64.76 | 3,679,169 | +1.35(+2.13%) |
Oct 12, 2023 | 63.94 | 63.94 | 62.96 | 63.41 | 2,894,061 | +0.16(+0.26%) |
Oct 11, 2023 | 62.70 | 63.36 | 62.06 | 63.25 | 2,668,155 | -0.03(-0.05%) |
Oct 10, 2023 | 63.08 | 63.52 | 62.26 | 63.28 | 4,637,165 | +0.19(+0.31%) |
Oct 09, 2023 | 62.07 | 63.96 | 61.97 | 63.08 | 3,712,333 | +3.50(+5.88%) |
Oct 06, 2023 | 58.75 | 60.07 | 57.91 | 59.58 | 3,087,739 | +0.92(+1.57%) |
Oct 05, 2023 | 57.66 | 59.16 | 57.40 | 58.66 | 3,352,460 | +0.27(+0.47%) |
Oct 04, 2023 | 60.39 | 60.54 | 58.36 | 58.39 | 3,549,101 | -2.98(-4.85%) |
Oct 03, 2023 | 61.00 | 61.47 | 60.32 | 61.36 | 1,990,337 | +0.15(+0.24%) |
Oct 02, 2023 | 62.75 | 62.75 | 60.98 | 61.22 | 5,183,674 | -1.51(-2.41%) |
Sep 29, 2023 | 64.43 | 64.65 | 62.63 | 62.73 | 3,886,502 | -1.42(-2.21%) |
Sep 28, 2023 | 64.11 | 65.22 | 63.71 | 64.15 | 3,396,854 | +0.11(+0.17%) |
Sep 27, 2023 | 63.50 | 64.09 | 63.21 | 64.04 | 2,306,509 | +1.52(+2.44%) |
Sep 26, 2023 | 60.96 | 63.03 | 60.68 | 62.52 | 3,374,933 | +1.16(+1.90%) |
Sep 25, 2023 | 59.56 | 61.39 | 60.46 | 61.36 | 2,683,607 | +1.55(+2.60%) |
Sep 22, 2023 | 60.73 | 60.81 | 59.56 | 59.80 | 2,842,768 | +0.00(+0.00%) |
Sep 21, 2023 | 60.85 | 61.03 | 59.66 | 59.80 | 3,364,099 | -1.14(-1.88%) |
Sep 20, 2023 | 61.65 | 62.29 | 60.92 | 60.95 | 3,145,248 | -1.03(-1.66%) |
Sep 19, 2023 | 63.39 | 63.39 | 61.71 | 61.98 | 1,972,692 | -0.71(-1.13%) |
Sep 18, 2023 | 63.05 | 63.16 | 62.32 | 62.68 | 2,084,315 | +0.33(+0.53%) |
Sep 15, 2023 | 62.61 | 62.94 | 62.16 | 62.35 | 1,978,669 | -0.38(-0.60%) |
Sep 14, 2023 | 62.73 | 63.15 | 62.45 | 62.73 | 4,934,436 | +1.23(+2.00%) |
Sep 13, 2023 | 61.88 | 62.13 | 60.99 | 61.50 | 4,810,908 | -0.41(-0.66%) |
Sep 12, 2023 | 61.08 | 61.99 | 60.99 | 61.91 | 2,767,127 | +1.31(+2.16%) |
Sep 11, 2023 | 62.56 | 62.90 | 60.49 | 60.60 | 1,907,522 | -1.52(-2.45%) |
Sep 08, 2023 | 62.88 | 63.30 | 61.88 | 62.12 | 5,356,581 | -0.34(-0.55%) |
Sep 07, 2023 | 62.43 | 63.03 | 62.17 | 62.47 | 3,688,144 | -0.08(-0.12%) |
Sep 06, 2023 | 62.26 | 62.94 | 61.77 | 62.54 | 3,028,408 | +0.07(+0.11%) |
Sep 05, 2023 | 62.53 | 62.96 | 62.22 | 62.48 | 2,648,347 | +0.38(+0.62%) |