Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 70.94 | 71.69 | 69.90 | 71.52 | 591,002 | +0.58(+0.82%) |
Nov 29, 2023 | 69.68 | 72.51 | 69.68 | 70.94 | 6,495,782 | +1.26(+1.80%) |
Nov 28, 2023 | 68.99 | 71.08 | 68.76 | 69.68 | 727,144 | +2.32(+3.45%) |
Nov 27, 2023 | 66.14 | 67.39 | 65.48 | 67.36 | 159,020 | +1.19(+1.79%) |
Nov 24, 2023 | 65.39 | 66.31 | 65.39 | 66.17 | 62,022 | +0.43(+0.65%) |
Nov 22, 2023 | 66.42 | 66.56 | 65.63 | 65.74 | 177,862 | -0.24(-0.36%) |
Nov 21, 2023 | 65.83 | 66.33 | 65.62 | 65.98 | 147,472 | +0.12(+0.18%) |
Nov 20, 2023 | 65.67 | 66.24 | 65.28 | 65.86 | 135,015 | +0.21(+0.32%) |
Nov 17, 2023 | 65.17 | 65.66 | 64.71 | 65.65 | 157,277 | +1.24(+1.92%) |
Nov 16, 2023 | 65.18 | 65.60 | 64.31 | 64.42 | 203,918 | -0.87(-1.33%) |
Nov 15, 2023 | 65.82 | 67.07 | 65.19 | 65.28 | 200,202 | -0.87(-1.31%) |
Nov 14, 2023 | 64.42 | 66.24 | 63.44 | 66.15 | 230,286 | +3.60(+5.76%) |
Nov 13, 2023 | 62.61 | 63.48 | 62.40 | 62.55 | 132,278 | -0.40(-0.63%) |
Nov 10, 2023 | 61.98 | 63.42 | 61.89 | 62.95 | 157,477 | +1.34(+2.17%) |
Nov 09, 2023 | 62.02 | 62.20 | 61.36 | 61.61 | 118,228 | +0.24(+0.39%) |
Nov 08, 2023 | 61.45 | 62.15 | 60.93 | 61.37 | 132,716 | -0.34(-0.55%) |
Nov 07, 2023 | 61.76 | 62.26 | 61.39 | 61.71 | 91,197 | -0.86(-1.38%) |
Nov 06, 2023 | 63.18 | 63.25 | 62.10 | 62.57 | 146,738 | -0.48(-0.76%) |
Nov 03, 2023 | 63.76 | 64.19 | 62.87 | 63.05 | 186,631 | +0.19(+0.30%) |
Nov 02, 2023 | 62.53 | 62.94 | 62.27 | 62.86 | 197,392 | +1.03(+1.67%) |
Nov 01, 2023 | 60.91 | 61.85 | 60.49 | 61.83 | 168,771 | +0.67(+1.10%) |
Oct 31, 2023 | 60.81 | 61.59 | 60.72 | 61.15 | 133,544 | +0.34(+0.55%) |
Oct 30, 2023 | 61.35 | 61.35 | 60.63 | 60.81 | 111,610 | +0.44(+0.72%) |
Oct 27, 2023 | 60.34 | 60.43 | 59.36 | 60.38 | 147,598 | +0.28(+0.46%) |
Oct 26, 2023 | 59.66 | 61.04 | 59.61 | 60.10 | 149,245 | +0.87(+1.47%) |
Oct 25, 2023 | 59.20 | 59.59 | 58.93 | 59.23 | 135,917 | +0.09(+0.15%) |
Oct 24, 2023 | 59.44 | 59.92 | 59.13 | 59.14 | 150,740 | +0.38(+0.64%) |
Oct 23, 2023 | 59.48 | 60.02 | 58.56 | 58.76 | 325,983 | -1.08(-1.81%) |
Oct 20, 2023 | 59.35 | 60.03 | 59.32 | 59.84 | 272,556 | +0.35(+0.58%) |
Oct 19, 2023 | 59.87 | 60.22 | 59.26 | 59.49 | 277,700 | -0.52(-0.86%) |
Oct 18, 2023 | 60.92 | 61.11 | 59.83 | 60.01 | 267,499 | -1.62(-2.62%) |
Oct 17, 2023 | 61.09 | 62.40 | 61.09 | 61.63 | 254,198 | +0.10(+0.16%) |
Oct 16, 2023 | 62.02 | 62.02 | 61.03 | 61.53 | 300,168 | +0.45(+0.73%) |
Oct 13, 2023 | 61.29 | 61.65 | 60.60 | 61.08 | 282,941 | -0.18(-0.29%) |
Oct 12, 2023 | 60.34 | 61.27 | 59.11 | 61.26 | 520,498 | +0.50(+0.82%) |
Oct 11, 2023 | 60.60 | 61.04 | 59.94 | 60.76 | 230,078 | +0.17(+0.28%) |
Oct 10, 2023 | 60.49 | 61.09 | 60.21 | 60.60 | 289,851 | +0.63(+1.04%) |
Oct 09, 2023 | 59.86 | 60.47 | 58.41 | 59.97 | 200,497 | -0.31(-0.51%) |
Oct 06, 2023 | 59.34 | 60.83 | 59.26 | 60.28 | 307,560 | +0.92(+1.55%) |
Oct 05, 2023 | 60.40 | 60.67 | 58.65 | 59.36 | 307,074 | -1.39(-2.29%) |
Oct 04, 2023 | 60.22 | 61.13 | 60.03 | 60.74 | 203,458 | +0.43(+0.71%) |
Oct 03, 2023 | 61.13 | 61.53 | 59.84 | 60.32 | 283,395 | -1.01(-1.65%) |
Oct 02, 2023 | 60.72 | 61.63 | 60.26 | 61.33 | 281,046 | -0.02(-0.03%) |
Sep 29, 2023 | 61.79 | 62.65 | 61.01 | 61.35 | 456,591 | +0.27(+0.44%) |
Sep 28, 2023 | 65.71 | 66.44 | 59.67 | 61.08 | 1,165,532 | -9.46(-13.41%) |
Sep 27, 2023 | 68.39 | 70.84 | 68.39 | 70.54 | 427,137 | +2.66(+3.92%) |
Sep 26, 2023 | 68.66 | 69.07 | 67.66 | 67.88 | 251,354 | -1.28(-1.85%) |
Sep 25, 2023 | 67.68 | 69.59 | 69.01 | 69.16 | 201,135 | +1.02(+1.50%) |
Sep 22, 2023 | 67.17 | 68.55 | 66.75 | 68.14 | 264,366 | +1.35(+2.02%) |
Sep 21, 2023 | 67.24 | 67.66 | 66.73 | 66.79 | 195,848 | -1.02(-1.51%) |
Sep 20, 2023 | 68.30 | 69.22 | 67.62 | 67.81 | 246,256 | -0.41(-0.60%) |
Sep 19, 2023 | 68.57 | 69.34 | 68.15 | 68.22 | 275,120 | -0.31(-0.45%) |
Sep 18, 2023 | 68.12 | 69.75 | 67.89 | 68.53 | 198,678 | +0.64(+0.94%) |
Sep 15, 2023 | 69.72 | 69.73 | 67.27 | 67.89 | 688,158 | -2.07(-2.96%) |
Sep 14, 2023 | 70.16 | 71.73 | 69.84 | 69.96 | 353,182 | +1.08(+1.57%) |
Sep 13, 2023 | 71.00 | 71.00 | 68.34 | 68.88 | 277,877 | -2.12(-2.99%) |
Sep 12, 2023 | 71.46 | 72.30 | 70.91 | 71.01 | 200,021 | -0.70(-0.98%) |
Sep 11, 2023 | 71.73 | 72.23 | 71.42 | 71.71 | 287,885 | +0.96(+1.35%) |
Sep 08, 2023 | 71.78 | 72.11 | 70.68 | 70.75 | 120,096 | -1.36(-1.89%) |
Sep 07, 2023 | 72.89 | 73.46 | 71.33 | 72.11 | 159,491 | -1.22(-1.66%) |
Sep 06, 2023 | 73.56 | 74.60 | 72.59 | 73.33 | 135,148 | -0.43(-0.59%) |
Sep 05, 2023 | 75.42 | 75.42 | 72.83 | 73.76 | 150,337 | -2.15(-2.84%) |