Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 69.82 | 70.02 | 68.82 | 69.41 | 7,239,928 | -0.41(-0.58%) |
Nov 29, 2023 | 70.53 | 70.60 | 69.67 | 69.82 | 4,110,143 | -0.51(-0.72%) |
Nov 28, 2023 | 70.01 | 70.36 | 69.80 | 70.33 | 4,804,244 | +0.17(+0.24%) |
Nov 27, 2023 | 70.25 | 70.62 | 70.12 | 70.16 | 3,930,042 | -0.44(-0.62%) |
Nov 24, 2023 | 70.74 | 70.86 | 70.40 | 70.60 | 2,428,887 | -0.24(-0.34%) |
Nov 22, 2023 | 70.62 | 71.13 | 70.61 | 70.83 | 4,210,149 | +0.58(+0.82%) |
Nov 21, 2023 | 70.35 | 70.44 | 70.04 | 70.26 | 3,922,402 | -0.24(-0.34%) |
Nov 20, 2023 | 69.53 | 70.57 | 69.45 | 70.50 | 5,757,291 | +0.79(+1.13%) |
Nov 17, 2023 | 69.55 | 69.73 | 69.30 | 69.71 | 3,934,481 | -0.01(-0.01%) |
Nov 16, 2023 | 69.43 | 69.75 | 69.10 | 69.72 | 7,476,806 | +0.31(+0.44%) |
Nov 15, 2023 | 69.48 | 69.55 | 69.05 | 69.41 | 5,429,728 | +0.34(+0.49%) |
Nov 14, 2023 | 69.03 | 69.63 | 68.95 | 69.07 | 6,065,542 | +1.10(+1.62%) |
Nov 13, 2023 | 67.81 | 68.25 | 67.62 | 67.97 | 7,849,381 | -0.15(-0.22%) |
Nov 10, 2023 | 67.16 | 68.13 | 66.92 | 68.12 | 5,131,938 | +1.06(+1.59%) |
Nov 09, 2023 | 67.43 | 67.74 | 66.88 | 67.05 | 4,966,819 | -0.02(-0.03%) |
Nov 08, 2023 | 67.15 | 67.33 | 66.83 | 67.07 | 4,597,284 | -0.32(-0.47%) |
Nov 07, 2023 | 67.13 | 67.65 | 66.99 | 67.39 | 6,025,863 | +0.36(+0.53%) |
Nov 06, 2023 | 67.24 | 67.39 | 66.75 | 67.03 | 4,988,163 | -0.18(-0.27%) |
Nov 03, 2023 | 66.74 | 67.43 | 66.72 | 67.21 | 7,095,445 | +1.01(+1.53%) |
Nov 02, 2023 | 66.14 | 66.35 | 65.79 | 66.20 | 7,380,401 | +0.87(+1.32%) |
Nov 01, 2023 | 64.37 | 65.37 | 64.30 | 65.33 | 8,214,614 | +0.95(+1.47%) |
Oct 31, 2023 | 64.25 | 64.42 | 63.78 | 64.39 | 6,875,432 | +0.33(+0.51%) |
Oct 30, 2023 | 63.31 | 64.34 | 63.26 | 64.06 | 9,193,764 | +1.29(+2.06%) |
Oct 27, 2023 | 63.05 | 63.41 | 62.51 | 62.77 | 10,409,740 | -0.23(-0.36%) |
Oct 26, 2023 | 63.50 | 63.71 | 62.50 | 62.99 | 14,339,901 | -1.40(-2.18%) |
Oct 25, 2023 | 65.81 | 65.90 | 64.35 | 64.40 | 11,590,260 | -2.91(-4.33%) |
Oct 24, 2023 | 67.19 | 67.70 | 66.84 | 67.31 | 6,213,105 | +0.79(+1.18%) |
Oct 23, 2023 | 66.12 | 67.00 | 65.75 | 66.53 | 6,448,310 | +0.35(+0.53%) |
Oct 20, 2023 | 66.87 | 67.12 | 66.13 | 66.18 | 8,292,144 | -0.62(-0.92%) |
Oct 19, 2023 | 67.89 | 67.99 | 66.76 | 66.80 | 9,429,874 | -0.07(-0.10%) |
Oct 18, 2023 | 67.71 | 68.06 | 66.74 | 66.86 | 7,372,066 | -1.17(-1.73%) |
Oct 17, 2023 | 67.42 | 68.14 | 67.36 | 68.04 | 4,768,138 | +0.24(+0.35%) |
Oct 16, 2023 | 67.22 | 67.90 | 67.09 | 67.80 | 6,496,946 | +1.07(+1.61%) |
Oct 13, 2023 | 67.47 | 67.77 | 66.37 | 66.73 | 8,294,111 | -0.76(-1.12%) |
Oct 12, 2023 | 68.39 | 68.43 | 67.16 | 67.48 | 6,309,349 | -0.81(-1.18%) |
Oct 11, 2023 | 67.94 | 68.52 | 67.89 | 68.29 | 7,726,580 | +0.62(+0.91%) |
Oct 10, 2023 | 67.37 | 68.08 | 67.30 | 67.67 | 7,828,372 | +0.39(+0.58%) |
Oct 09, 2023 | 66.24 | 67.47 | 66.12 | 67.28 | 7,015,536 | +0.72(+1.08%) |
Oct 06, 2023 | 64.92 | 66.69 | 64.84 | 66.57 | 7,428,614 | +1.20(+1.84%) |
Oct 05, 2023 | 65.38 | 65.54 | 64.71 | 65.36 | 4,702,202 | -0.09(-0.14%) |
Oct 04, 2023 | 64.79 | 65.59 | 64.60 | 65.45 | 6,920,473 | +0.62(+0.95%) |
Oct 03, 2023 | 65.37 | 65.82 | 64.70 | 64.84 | 6,637,961 | -0.89(-1.35%) |
Oct 02, 2023 | 65.42 | 65.91 | 65.22 | 65.72 | 6,926,611 | +0.49(+0.75%) |
Sep 29, 2023 | 66.04 | 66.25 | 65.03 | 65.23 | 6,358,557 | -0.37(-0.56%) |
Sep 28, 2023 | 64.86 | 65.94 | 64.86 | 65.60 | 4,827,892 | +0.72(+1.10%) |
Sep 27, 2023 | 64.93 | 65.22 | 63.98 | 64.88 | 6,571,361 | +0.17(+0.26%) |
Sep 26, 2023 | 64.81 | 64.95 | 64.53 | 64.72 | 5,226,504 | -0.73(-1.11%) |
Sep 25, 2023 | 65.03 | 65.44 | 65.13 | 65.44 | 4,151,065 | +0.16(+0.24%) |
Sep 22, 2023 | 65.69 | 66.09 | 65.28 | 65.28 | 5,376,097 | -0.08(-0.12%) |
Sep 21, 2023 | 65.64 | 66.04 | 65.36 | 65.36 | 6,335,953 | -0.82(-1.23%) |
Sep 20, 2023 | 67.23 | 67.33 | 66.18 | 66.18 | 4,790,837 | -0.92(-1.36%) |
Sep 19, 2023 | 66.88 | 67.29 | 66.54 | 67.09 | 3,383,561 | +0.05(+0.07%) |
Sep 18, 2023 | 66.89 | 67.29 | 66.87 | 67.04 | 3,774,751 | +0.05(+0.07%) |
Sep 15, 2023 | 67.88 | 67.94 | 66.87 | 67.00 | 7,669,353 | -0.90(-1.33%) |
Sep 14, 2023 | 67.38 | 67.99 | 62.83 | 67.90 | 6,045,561 | +0.93(+1.39%) |
Sep 13, 2023 | 66.84 | 67.12 | 66.46 | 66.97 | 4,570,763 | +0.22(+0.33%) |
Sep 12, 2023 | 67.30 | 67.35 | 66.69 | 66.75 | 8,818,528 | -0.70(-1.04%) |
Sep 11, 2023 | 66.76 | 67.59 | 66.76 | 67.45 | 5,805,296 | +1.00(+1.51%) |
Sep 08, 2023 | 66.27 | 66.76 | 66.27 | 66.45 | 3,673,258 | +0.20(+0.30%) |
Sep 07, 2023 | 66.08 | 66.78 | 65.77 | 66.25 | 4,905,674 | -0.12(-0.18%) |
Sep 06, 2023 | 66.58 | 66.73 | 66.00 | 66.37 | 5,248,176 | -0.21(-0.31%) |
Sep 05, 2023 | 66.52 | 66.97 | 66.52 | 66.58 | 4,437,446 | -0.01(-0.01%) |