Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 65.96 | 66.36 | 65.87 | 66.36 | 82,926 | +0.50(+0.76%) |
Nov 29, 2023 | 66.00 | 66.27 | 65.81 | 65.86 | 50,815 | +0.06(+0.10%) |
Nov 28, 2023 | 65.73 | 66.01 | 65.64 | 65.79 | 95,910 | +0.02(+0.03%) |
Nov 27, 2023 | 65.85 | 65.85 | 65.72 | 65.77 | 14,548 | -0.21(-0.32%) |
Nov 24, 2023 | 65.87 | 66.03 | 65.87 | 65.99 | 14,314 | +0.18(+0.27%) |
Nov 22, 2023 | 65.58 | 65.81 | 65.58 | 65.81 | 32,892 | +0.33(+0.50%) |
Nov 21, 2023 | 65.44 | 65.55 | 65.36 | 65.48 | 34,206 | -0.06(-0.09%) |
Nov 20, 2023 | 65.21 | 65.72 | 65.21 | 65.54 | 52,158 | +0.26(+0.39%) |
Nov 17, 2023 | 65.16 | 65.32 | 65.11 | 65.29 | 23,759 | +0.23(+0.36%) |
Nov 16, 2023 | 65.00 | 65.17 | 64.82 | 65.05 | 35,075 | -0.12(-0.18%) |
Nov 15, 2023 | 64.88 | 65.33 | 64.88 | 65.17 | 15,485 | +0.36(+0.56%) |
Nov 14, 2023 | 64.32 | 65.03 | 64.32 | 64.81 | 27,422 | +1.20(+1.89%) |
Nov 13, 2023 | 63.45 | 63.73 | 63.45 | 63.61 | 37,539 | -0.02(-0.03%) |
Nov 10, 2023 | 63.17 | 63.69 | 63.03 | 63.63 | 15,378 | +0.75(+1.19%) |
Nov 09, 2023 | 63.54 | 63.54 | 62.88 | 62.88 | 57,769 | -0.52(-0.82%) |
Nov 08, 2023 | 63.60 | 63.64 | 63.21 | 63.40 | 55,376 | -0.19(-0.29%) |
Nov 07, 2023 | 63.66 | 63.72 | 63.50 | 63.59 | 20,798 | -0.15(-0.23%) |
Nov 06, 2023 | 64.15 | 64.15 | 63.62 | 63.73 | 14,691 | -0.25(-0.39%) |
Nov 03, 2023 | 63.82 | 64.21 | 63.82 | 63.98 | 113,989 | +0.66(+1.04%) |
Nov 02, 2023 | 62.56 | 63.37 | 62.56 | 63.32 | 25,468 | +1.17(+1.88%) |
Nov 01, 2023 | 61.85 | 62.33 | 61.81 | 62.15 | 42,117 | +0.34(+0.56%) |
Oct 31, 2023 | 61.38 | 61.80 | 61.29 | 61.80 | 42,176 | +0.50(+0.82%) |
Oct 30, 2023 | 60.90 | 61.44 | 60.87 | 61.30 | 50,039 | +0.65(+1.07%) |
Oct 27, 2023 | 61.50 | 61.50 | 60.51 | 60.65 | 36,632 | -0.75(-1.22%) |
Oct 26, 2023 | 61.50 | 61.84 | 61.40 | 61.40 | 75,070 | -0.28(-0.45%) |
Oct 25, 2023 | 61.94 | 62.10 | 61.65 | 61.68 | 23,870 | -0.68(-1.09%) |
Oct 24, 2023 | 62.22 | 62.59 | 62.15 | 62.36 | 29,275 | +0.39(+0.64%) |
Oct 23, 2023 | 62.19 | 62.48 | 61.94 | 61.96 | 31,466 | -0.43(-0.69%) |
Oct 20, 2023 | 62.87 | 63.07 | 62.39 | 62.40 | 45,510 | -0.60(-0.95%) |
Oct 19, 2023 | 63.70 | 63.77 | 62.97 | 63.00 | 57,228 | -0.63(-0.99%) |
Oct 18, 2023 | 64.09 | 64.11 | 63.49 | 63.62 | 13,793 | -0.63(-0.97%) |
Oct 17, 2023 | 63.67 | 64.51 | 63.67 | 64.25 | 15,383 | +0.20(+0.31%) |
Oct 16, 2023 | 63.81 | 64.22 | 63.81 | 64.05 | 33,497 | +0.62(+0.98%) |
Oct 13, 2023 | 63.67 | 63.93 | 63.31 | 63.43 | 40,649 | -0.00(-0.00%) |
Oct 12, 2023 | 64.03 | 64.04 | 63.20 | 63.43 | 10,343 | -0.50(-0.78%) |
Oct 11, 2023 | 64.06 | 64.09 | 63.60 | 63.93 | 27,599 | +0.00(+0.00%) |
Oct 10, 2023 | 63.95 | 64.20 | 63.91 | 63.93 | 52,995 | +0.39(+0.62%) |
Oct 09, 2023 | 62.96 | 63.59 | 62.89 | 63.54 | 401,888 | +0.54(+0.86%) |
Oct 06, 2023 | 62.39 | 63.30 | 61.92 | 63.00 | 105,293 | +0.45(+0.72%) |
Oct 05, 2023 | 62.67 | 62.67 | 62.25 | 62.55 | 25,731 | -0.20(-0.32%) |
Oct 04, 2023 | 62.56 | 62.76 | 62.16 | 62.75 | 26,876 | +0.12(+0.19%) |
Oct 03, 2023 | 62.99 | 63.14 | 62.40 | 62.63 | 115,465 | -0.54(-0.86%) |
Oct 02, 2023 | 63.68 | 63.68 | 62.83 | 63.17 | 23,643 | -0.55(-0.86%) |
Sep 29, 2023 | 64.37 | 64.37 | 63.56 | 63.72 | 48,685 | -0.33(-0.51%) |
Sep 28, 2023 | 63.82 | 64.26 | 63.77 | 64.05 | 29,596 | +0.35(+0.54%) |
Sep 27, 2023 | 64.05 | 64.05 | 63.29 | 63.70 | 31,731 | -0.03(-0.05%) |
Sep 26, 2023 | 64.26 | 64.26 | 63.66 | 63.73 | 18,675 | -0.80(-1.24%) |
Sep 25, 2023 | 64.07 | 64.53 | 64.26 | 64.53 | 127,538 | +0.18(+0.29%) |
Sep 22, 2023 | 64.58 | 64.71 | 64.32 | 64.35 | 88,717 | -0.20(-0.32%) |
Sep 21, 2023 | 65.11 | 65.11 | 64.55 | 64.55 | 70,772 | -0.88(-1.35%) |
Sep 20, 2023 | 65.81 | 66.09 | 65.43 | 65.43 | 54,211 | -0.26(-0.40%) |
Sep 19, 2023 | 65.76 | 65.89 | 65.42 | 65.69 | 44,422 | -0.20(-0.30%) |
Sep 18, 2023 | 65.97 | 66.04 | 65.71 | 65.89 | 50,584 | +0.05(+0.07%) |
Sep 15, 2023 | 66.19 | 66.34 | 65.82 | 65.84 | 42,521 | -0.59(-0.89%) |
Sep 14, 2023 | 66.03 | 66.48 | 66.03 | 66.44 | 46,978 | +0.74(+1.13%) |
Sep 13, 2023 | 65.77 | 65.94 | 65.56 | 65.69 | 52,231 | -0.03(-0.04%) |
Sep 12, 2023 | 65.65 | 66.03 | 65.63 | 65.72 | 329,511 | +0.02(+0.03%) |
Sep 11, 2023 | 65.84 | 65.84 | 65.62 | 65.70 | 41,710 | +0.20(+0.30%) |
Sep 08, 2023 | 65.47 | 65.58 | 65.39 | 65.51 | 7,981 | +0.15(+0.23%) |
Sep 07, 2023 | 65.22 | 65.50 | 65.22 | 65.36 | 12,424 | -0.04(-0.07%) |
Sep 06, 2023 | 65.66 | 65.66 | 65.18 | 65.40 | 25,954 | -0.23(-0.35%) |
Sep 05, 2023 | 66.30 | 66.30 | 65.64 | 65.64 | 6,738 | -0.58(-0.87%) |