Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 70.28 | 70.28 | 70.07 | 70.20 | 10,053,115 | -0.23(-0.32%) |
Nov 29, 2023 | 70.32 | 70.46 | 70.23 | 70.42 | 7,747,836 | +0.36(+0.52%) |
Nov 28, 2023 | 69.73 | 70.08 | 69.68 | 70.06 | 7,174,810 | +0.29(+0.42%) |
Nov 27, 2023 | 69.53 | 69.77 | 69.48 | 69.77 | 5,349,384 | +0.42(+0.61%) |
Nov 24, 2023 | 69.43 | 69.48 | 69.33 | 69.34 | 3,601,294 | -0.33(-0.48%) |
Nov 22, 2023 | 69.76 | 69.80 | 69.52 | 69.68 | 5,036,223 | +0.06(+0.08%) |
Nov 21, 2023 | 69.59 | 69.66 | 69.45 | 69.62 | 5,838,413 | +0.10(+0.14%) |
Nov 20, 2023 | 69.36 | 69.55 | 69.29 | 69.52 | 7,081,151 | +0.10(+0.14%) |
Nov 17, 2023 | 69.39 | 69.48 | 69.27 | 69.42 | 5,756,592 | +0.10(+0.14%) |
Nov 16, 2023 | 69.20 | 69.39 | 69.20 | 69.32 | 5,722,353 | +0.41(+0.60%) |
Nov 15, 2023 | 69.01 | 69.03 | 68.82 | 68.91 | 6,931,357 | -0.38(-0.55%) |
Nov 14, 2023 | 69.27 | 69.35 | 69.18 | 69.29 | 8,390,040 | +0.84(+1.22%) |
Nov 13, 2023 | 68.22 | 68.48 | 68.16 | 68.46 | 6,164,874 | -0.02(-0.03%) |
Nov 10, 2023 | 68.66 | 68.67 | 68.42 | 68.48 | 4,458,728 | +0.13(+0.19%) |
Nov 09, 2023 | 68.79 | 68.83 | 68.32 | 68.35 | 7,108,125 | -0.51(-0.74%) |
Nov 08, 2023 | 68.68 | 68.94 | 68.67 | 68.86 | 6,655,599 | +0.22(+0.31%) |
Nov 07, 2023 | 68.48 | 68.78 | 68.45 | 68.65 | 8,126,223 | +0.34(+0.50%) |
Nov 06, 2023 | 68.43 | 68.47 | 68.24 | 68.30 | 7,959,253 | -0.29(-0.43%) |
Nov 03, 2023 | 68.82 | 68.96 | 68.59 | 68.60 | 8,135,949 | +0.41(+0.60%) |
Nov 02, 2023 | 68.23 | 68.30 | 68.03 | 68.19 | 8,556,855 | +0.39(+0.57%) |
Nov 01, 2023 | 67.30 | 67.81 | 67.27 | 67.80 | 9,494,231 | +0.65(+0.97%) |
Oct 31, 2023 | 67.26 | 67.36 | 67.13 | 67.15 | 9,438,244 | -0.02(-0.03%) |
Oct 30, 2023 | 67.12 | 67.26 | 67.01 | 67.17 | 6,026,739 | -0.16(-0.24%) |
Oct 27, 2023 | 67.29 | 67.34 | 67.14 | 67.33 | 5,435,003 | -0.00(-0.01%) |
Oct 26, 2023 | 66.97 | 67.35 | 66.96 | 67.34 | 11,661,738 | +0.45(+0.67%) |
Oct 25, 2023 | 67.12 | 67.13 | 66.83 | 66.88 | 7,559,635 | -0.51(-0.76%) |
Oct 24, 2023 | 67.21 | 67.40 | 67.10 | 67.39 | 9,656,735 | +0.23(+0.34%) |
Oct 23, 2023 | 66.71 | 67.27 | 66.62 | 67.17 | 9,787,595 | +0.26(+0.39%) |
Oct 20, 2023 | 66.85 | 67.00 | 66.82 | 66.91 | 5,304,648 | +0.24(+0.36%) |
Oct 19, 2023 | 66.89 | 67.02 | 66.63 | 66.67 | 9,627,439 | -0.29(-0.44%) |
Oct 18, 2023 | 67.12 | 67.17 | 66.86 | 66.96 | 6,006,622 | -0.29(-0.43%) |
Oct 17, 2023 | 67.30 | 67.38 | 67.14 | 67.25 | 5,972,253 | -0.45(-0.66%) |
Oct 16, 2023 | 67.86 | 67.86 | 67.66 | 67.70 | 5,016,237 | -0.35(-0.52%) |
Oct 13, 2023 | 68.13 | 68.16 | 67.95 | 68.05 | 5,684,769 | +0.31(+0.46%) |
Oct 12, 2023 | 68.19 | 68.21 | 67.68 | 67.74 | 6,270,360 | -0.59(-0.86%) |
Oct 11, 2023 | 68.23 | 68.33 | 68.12 | 68.33 | 18,448,338 | +0.31(+0.46%) |
Oct 10, 2023 | 67.84 | 68.16 | 67.75 | 68.01 | 11,793,771 | -0.07(-0.10%) |
Oct 09, 2023 | 67.68 | 68.08 | 67.67 | 68.08 | 3,634,784 | +0.69(+1.02%) |
Oct 06, 2023 | 67.16 | 67.55 | 67.11 | 67.39 | 8,557,639 | -0.26(-0.39%) |
Oct 05, 2023 | 67.74 | 67.76 | 67.58 | 67.66 | 6,986,084 | +0.05(+0.07%) |
Oct 04, 2023 | 67.44 | 67.64 | 67.28 | 67.61 | 8,078,631 | +0.44(+0.66%) |
Oct 03, 2023 | 67.59 | 67.66 | 67.14 | 67.17 | 8,265,962 | -0.55(-0.81%) |
Oct 02, 2023 | 67.92 | 67.97 | 67.68 | 67.72 | 6,860,508 | -0.47(-0.69%) |
Sep 29, 2023 | 68.46 | 68.53 | 68.10 | 68.19 | 7,829,725 | -0.03(-0.04%) |
Sep 28, 2023 | 67.92 | 68.23 | 67.79 | 68.21 | 9,215,120 | +0.18(+0.26%) |
Sep 27, 2023 | 68.50 | 68.51 | 67.90 | 68.04 | 7,881,656 | -0.24(-0.36%) |
Sep 26, 2023 | 68.48 | 68.49 | 68.25 | 68.28 | 7,500,689 | -0.07(-0.10%) |
Sep 25, 2023 | 68.51 | 68.48 | 68.34 | 68.35 | 23,276,294 | -0.51(-0.74%) |
Sep 22, 2023 | 68.67 | 68.90 | 68.63 | 68.86 | 8,340,405 | +0.28(+0.41%) |
Sep 21, 2023 | 68.66 | 68.68 | 68.57 | 68.58 | 9,342,165 | -0.43(-0.62%) |
Sep 20, 2023 | 69.22 | 69.30 | 69.01 | 69.01 | 5,647,958 | -0.09(-0.13%) |
Sep 19, 2023 | 69.19 | 69.24 | 69.07 | 69.09 | 4,299,165 | -0.15(-0.22%) |
Sep 18, 2023 | 69.06 | 69.26 | 69.06 | 69.25 | 6,020,039 | +0.07(+0.11%) |
Sep 15, 2023 | 69.28 | 69.30 | 69.15 | 69.17 | 5,061,832 | -0.14(-0.20%) |
Sep 14, 2023 | 69.48 | 69.51 | 69.29 | 69.31 | 5,349,409 | -0.12(-0.17%) |
Sep 13, 2023 | 69.24 | 69.49 | 69.24 | 69.43 | 6,285,892 | +0.11(+0.15%) |
Sep 12, 2023 | 69.31 | 69.34 | 69.23 | 69.32 | 4,345,558 | +0.05(+0.07%) |
Sep 11, 2023 | 69.28 | 69.33 | 69.21 | 69.27 | 4,314,477 | -0.11(-0.15%) |
Sep 08, 2023 | 69.47 | 69.54 | 69.36 | 69.38 | 4,370,537 | +0.02(+0.03%) |
Sep 07, 2023 | 69.27 | 69.37 | 69.20 | 69.36 | 4,853,792 | +0.23(+0.34%) |
Sep 06, 2023 | 69.28 | 69.28 | 69.05 | 69.12 | 7,982,828 | -0.08(-0.11%) |
Sep 05, 2023 | 69.43 | 69.44 | 69.19 | 69.20 | 4,742,762 | -0.38(-0.55%) |