Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 73.36 | 73.84 | 72.12 | 72.82 | 7,316,079 | -0.51(-0.70%) |
Nov 29, 2023 | 74.34 | 75.06 | 73.00 | 73.33 | 9,811,706 | -0.18(-0.24%) |
Nov 28, 2023 | 72.42 | 74.22 | 72.20 | 73.51 | 12,625,893 | -0.28(-0.38%) |
Nov 27, 2023 | 71.81 | 74.47 | 71.08 | 73.79 | 24,273,784 | +3.44(+4.89%) |
Nov 24, 2023 | 70.50 | 71.21 | 70.23 | 70.35 | 5,062,858 | -0.61(-0.86%) |
Nov 22, 2023 | 70.26 | 71.58 | 69.15 | 70.96 | 10,226,471 | +1.23(+1.76%) |
Nov 21, 2023 | 69.00 | 69.91 | 68.16 | 69.73 | 8,204,420 | +0.22(+0.32%) |
Nov 20, 2023 | 67.73 | 70.16 | 67.73 | 69.51 | 10,277,521 | +1.17(+1.71%) |
Nov 17, 2023 | 66.93 | 68.89 | 66.80 | 68.34 | 9,335,486 | +1.06(+1.58%) |
Nov 16, 2023 | 67.06 | 68.25 | 66.69 | 67.28 | 9,150,869 | -0.57(-0.84%) |
Nov 15, 2023 | 65.82 | 68.35 | 65.76 | 67.85 | 13,494,239 | +2.33(+3.56%) |
Nov 14, 2023 | 64.26 | 66.17 | 63.98 | 65.52 | 13,151,538 | +3.18(+5.10%) |
Nov 13, 2023 | 61.23 | 62.40 | 60.24 | 62.34 | 8,771,842 | +1.00(+1.63%) |
Nov 10, 2023 | 60.27 | 61.63 | 59.89 | 61.34 | 9,329,708 | +0.97(+1.61%) |
Nov 09, 2023 | 62.52 | 63.33 | 60.34 | 60.37 | 13,102,839 | -2.37(-3.78%) |
Nov 08, 2023 | 61.87 | 63.09 | 60.70 | 62.74 | 11,948,234 | +1.05(+1.70%) |
Nov 07, 2023 | 60.70 | 62.34 | 60.02 | 61.69 | 11,170,992 | +1.26(+2.09%) |
Nov 06, 2023 | 61.59 | 61.78 | 59.71 | 60.43 | 13,278,320 | -1.04(-1.69%) |
Nov 03, 2023 | 59.86 | 61.84 | 58.95 | 61.47 | 22,381,332 | +1.77(+2.96%) |
Nov 02, 2023 | 57.64 | 60.15 | 55.51 | 59.70 | 43,596,036 | +10.91(+22.36%) |
Nov 01, 2023 | 47.55 | 48.86 | 47.16 | 48.79 | 19,150,686 | +1.60(+3.39%) |
Oct 31, 2023 | 46.65 | 47.62 | 45.50 | 47.19 | 12,040,009 | +0.27(+0.58%) |
Oct 30, 2023 | 47.09 | 47.85 | 46.25 | 46.92 | 10,493,981 | +0.52(+1.12%) |
Oct 27, 2023 | 48.13 | 48.18 | 46.06 | 46.40 | 12,207,695 | -0.29(-0.62%) |
Oct 26, 2023 | 48.84 | 49.36 | 45.81 | 46.69 | 17,923,506 | -1.80(-3.71%) |
Oct 25, 2023 | 50.85 | 51.08 | 48.35 | 48.49 | 12,648,396 | -3.86(-7.37%) |
Oct 24, 2023 | 51.50 | 52.88 | 51.26 | 52.35 | 7,614,769 | +1.35(+2.65%) |
Oct 23, 2023 | 50.53 | 51.98 | 49.64 | 51.00 | 8,847,309 | -0.14(-0.27%) |
Oct 20, 2023 | 51.57 | 52.45 | 50.62 | 51.14 | 8,475,762 | -0.69(-1.33%) |
Oct 19, 2023 | 53.13 | 53.32 | 51.54 | 51.83 | 10,434,687 | -1.01(-1.91%) |
Oct 18, 2023 | 54.58 | 56.20 | 52.43 | 52.84 | 15,416,676 | -1.33(-2.46%) |
Oct 17, 2023 | 52.59 | 54.46 | 52.49 | 54.17 | 7,957,282 | +0.89(+1.67%) |
Oct 16, 2023 | 51.92 | 53.59 | 51.05 | 53.28 | 10,334,220 | +1.73(+3.36%) |
Oct 13, 2023 | 53.40 | 54.19 | 50.69 | 51.55 | 14,377,911 | -1.78(-3.34%) |
Oct 12, 2023 | 54.50 | 55.03 | 52.92 | 53.33 | 10,756,426 | -0.91(-1.68%) |
Oct 11, 2023 | 55.51 | 55.64 | 53.71 | 54.24 | 8,503,102 | -0.84(-1.53%) |
Oct 10, 2023 | 53.73 | 55.59 | 53.56 | 55.08 | 9,832,929 | +1.57(+2.93%) |
Oct 09, 2023 | 52.45 | 53.93 | 52.10 | 53.51 | 9,708,430 | -0.14(-0.26%) |
Oct 06, 2023 | 51.43 | 53.91 | 51.20 | 53.65 | 12,447,834 | +1.46(+2.80%) |
Oct 05, 2023 | 52.01 | 52.55 | 51.11 | 52.19 | 9,264,704 | -0.39(-0.74%) |
Oct 04, 2023 | 52.16 | 52.75 | 51.15 | 52.58 | 10,952,633 | +1.20(+2.34%) |
Oct 03, 2023 | 53.00 | 53.68 | 51.02 | 51.38 | 11,274,569 | -2.62(-4.85%) |
Oct 02, 2023 | 54.22 | 55.21 | 53.51 | 54.00 | 8,233,427 | -0.57(-1.04%) |
Sep 29, 2023 | 54.26 | 55.59 | 54.10 | 54.57 | 13,705,289 | +1.37(+2.58%) |
Sep 28, 2023 | 51.25 | 53.88 | 50.59 | 53.20 | 13,608,071 | +1.35(+2.60%) |
Sep 27, 2023 | 51.88 | 52.49 | 51.03 | 51.85 | 9,039,828 | +0.34(+0.66%) |
Sep 26, 2023 | 52.90 | 53.63 | 51.37 | 51.51 | 10,451,922 | -2.07(-3.86%) |
Sep 25, 2023 | 52.71 | 53.62 | 52.78 | 53.58 | 8,313,409 | +0.50(+0.94%) |
Sep 22, 2023 | 54.74 | 55.27 | 52.89 | 53.08 | 9,869,998 | -0.62(-1.15%) |
Sep 21, 2023 | 55.37 | 55.99 | 53.68 | 53.70 | 11,307,021 | -3.27(-5.74%) |
Sep 20, 2023 | 58.62 | 58.70 | 56.84 | 56.97 | 8,221,077 | -1.36(-2.33%) |
Sep 19, 2023 | 59.17 | 59.23 | 56.88 | 58.33 | 13,476,620 | -1.17(-1.97%) |
Sep 18, 2023 | 62.04 | 62.42 | 59.37 | 59.50 | 11,513,272 | -2.88(-4.62%) |
Sep 15, 2023 | 63.31 | 63.49 | 61.92 | 62.38 | 8,627,242 | -1.02(-1.61%) |
Sep 14, 2023 | 63.08 | 63.84 | 62.65 | 63.40 | 7,115,947 | +0.78(+1.25%) |
Sep 13, 2023 | 62.34 | 63.26 | 61.72 | 62.62 | 6,918,004 | -0.31(-0.49%) |
Sep 12, 2023 | 63.73 | 64.92 | 62.91 | 62.93 | 7,175,799 | -1.63(-2.52%) |
Sep 11, 2023 | 63.39 | 64.76 | 62.81 | 64.56 | 7,921,624 | +1.55(+2.46%) |
Sep 08, 2023 | 64.34 | 64.83 | 62.78 | 63.01 | 9,048,917 | -1.77(-2.73%) |
Sep 07, 2023 | 64.76 | 65.71 | 63.57 | 64.78 | 8,709,372 | -1.04(-1.58%) |
Sep 06, 2023 | 65.04 | 66.26 | 65.00 | 65.82 | 8,221,627 | +0.02(+0.03%) |
Sep 05, 2023 | 66.24 | 66.49 | 65.27 | 65.80 | 8,855,499 | -0.91(-1.36%) |