Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 62.68 | 62.81 | 62.50 | 62.62 | 213,777 | -0.37(-0.59%) |
Nov 29, 2023 | 62.99 | 63.15 | 62.90 | 62.99 | 154,462 | +0.00(+0.00%) |
Nov 28, 2023 | 62.56 | 63.00 | 62.55 | 62.99 | 121,467 | +0.50(+0.80%) |
Nov 27, 2023 | 62.39 | 62.49 | 62.31 | 62.49 | 58,802 | +0.38(+0.61%) |
Nov 24, 2023 | 62.09 | 62.11 | 62.03 | 62.11 | 53,273 | +0.05(+0.08%) |
Nov 22, 2023 | 62.15 | 62.83 | 61.98 | 62.06 | 141,994 | -0.51(-0.82%) |
Nov 21, 2023 | 62.90 | 62.94 | 62.49 | 62.57 | 223,991 | -0.02(-0.03%) |
Nov 20, 2023 | 62.47 | 62.64 | 62.43 | 62.59 | 567,709 | +0.58(+0.94%) |
Nov 17, 2023 | 62.02 | 62.04 | 61.93 | 62.01 | 79,675 | +0.43(+0.70%) |
Nov 16, 2023 | 61.48 | 61.75 | 61.48 | 61.58 | 68,803 | +0.31(+0.51%) |
Nov 15, 2023 | 61.53 | 61.53 | 61.27 | 61.27 | 97,294 | -0.54(-0.87%) |
Nov 14, 2023 | 61.51 | 61.81 | 61.49 | 61.81 | 59,626 | +0.58(+0.95%) |
Nov 13, 2023 | 61.16 | 61.32 | 61.09 | 61.23 | 35,655 | +0.00(+0.00%) |
Nov 10, 2023 | 61.30 | 61.31 | 61.20 | 61.23 | 81,208 | -0.12(-0.20%) |
Nov 09, 2023 | 61.54 | 61.56 | 61.32 | 61.35 | 69,935 | -0.11(-0.18%) |
Nov 08, 2023 | 61.52 | 61.60 | 61.45 | 61.46 | 76,997 | -0.27(-0.44%) |
Nov 07, 2023 | 61.65 | 61.75 | 61.63 | 61.73 | 76,580 | -0.19(-0.31%) |
Nov 06, 2023 | 62.00 | 62.05 | 61.90 | 61.92 | 47,089 | -0.23(-0.37%) |
Nov 03, 2023 | 62.11 | 62.24 | 62.01 | 62.15 | 115,112 | +0.40(+0.65%) |
Nov 02, 2023 | 61.87 | 61.87 | 61.68 | 61.75 | 87,909 | +0.18(+0.29%) |
Nov 01, 2023 | 61.37 | 61.60 | 61.35 | 61.57 | 108,645 | +0.29(+0.47%) |
Oct 31, 2023 | 61.54 | 61.55 | 61.23 | 61.28 | 288,124 | -1.05(-1.68%) |
Oct 30, 2023 | 62.02 | 62.42 | 62.00 | 62.33 | 316,315 | +0.23(+0.37%) |
Oct 27, 2023 | 61.97 | 62.13 | 61.97 | 62.10 | 115,766 | +0.36(+0.58%) |
Oct 26, 2023 | 61.85 | 61.89 | 61.71 | 61.74 | 190,849 | -0.15(-0.24%) |
Oct 25, 2023 | 61.97 | 61.97 | 61.88 | 61.89 | 42,809 | -0.07(-0.12%) |
Oct 24, 2023 | 61.96 | 62.02 | 61.93 | 61.96 | 36,600 | -0.12(-0.19%) |
Oct 23, 2023 | 61.98 | 62.09 | 61.93 | 62.08 | 61,658 | +0.09(+0.15%) |
Oct 20, 2023 | 61.96 | 61.99 | 61.92 | 61.99 | 52,186 | -0.03(-0.05%) |
Oct 19, 2023 | 62.00 | 62.05 | 61.94 | 62.02 | 58,015 | +0.05(+0.08%) |
Oct 18, 2023 | 62.05 | 62.06 | 61.95 | 61.97 | 13,721 | -0.02(-0.03%) |
Oct 17, 2023 | 61.98 | 62.11 | 61.98 | 61.99 | 70,508 | -0.13(-0.21%) |
Oct 16, 2023 | 62.14 | 62.14 | 62.02 | 62.12 | 27,871 | +0.06(+0.10%) |
Oct 13, 2023 | 62.12 | 62.16 | 62.04 | 62.06 | 137,585 | +0.04(+0.06%) |
Oct 12, 2023 | 62.19 | 62.19 | 61.98 | 62.02 | 41,710 | -0.25(-0.40%) |
Oct 11, 2023 | 62.35 | 62.37 | 62.21 | 62.27 | 19,582 | -0.20(-0.32%) |
Oct 10, 2023 | 62.35 | 62.53 | 62.32 | 62.47 | 26,575 | -0.10(-0.16%) |
Oct 09, 2023 | 62.34 | 62.58 | 62.34 | 62.57 | 29,520 | +0.34(+0.54%) |
Oct 06, 2023 | 62.18 | 62.32 | 62.15 | 62.23 | 43,850 | -0.34(-0.54%) |
Oct 05, 2023 | 62.49 | 62.65 | 62.45 | 62.57 | 52,727 | +0.26(+0.42%) |
Oct 04, 2023 | 62.39 | 62.43 | 62.28 | 62.31 | 50,341 | -0.15(-0.24%) |
Oct 03, 2023 | 61.97 | 63.23 | 61.88 | 62.46 | 356,863 | +0.43(+0.69%) |
Oct 02, 2023 | 62.10 | 62.20 | 62.01 | 62.03 | 174,504 | -0.16(-0.26%) |
Sep 29, 2023 | 62.28 | 62.28 | 62.15 | 62.19 | 32,797 | -0.06(-0.10%) |
Sep 28, 2023 | 62.25 | 62.28 | 62.16 | 62.25 | 32,833 | +0.14(+0.23%) |
Sep 27, 2023 | 62.27 | 62.27 | 62.05 | 62.11 | 63,632 | -0.22(-0.35%) |
Sep 26, 2023 | 62.33 | 62.41 | 62.30 | 62.33 | 32,095 | -0.08(-0.13%) |
Sep 25, 2023 | 62.43 | 62.43 | 62.39 | 62.41 | 35,518 | -0.19(-0.30%) |
Sep 22, 2023 | 62.65 | 62.74 | 62.56 | 62.60 | 55,548 | -0.35(-0.56%) |
Sep 21, 2023 | 62.80 | 63.04 | 62.77 | 62.95 | 60,356 | +0.26(+0.41%) |
Sep 20, 2023 | 62.86 | 62.96 | 62.67 | 62.69 | 51,201 | -0.14(-0.22%) |
Sep 19, 2023 | 62.88 | 62.89 | 62.78 | 62.83 | 16,541 | -0.05(-0.08%) |
Sep 18, 2023 | 62.86 | 62.94 | 62.82 | 62.88 | 204,586 | +0.05(+0.08%) |
Sep 15, 2023 | 62.88 | 63.04 | 62.80 | 62.83 | 53,997 | -0.17(-0.27%) |
Sep 14, 2023 | 63.04 | 63.17 | 62.97 | 63.00 | 91,912 | -0.02(-0.03%) |
Sep 13, 2023 | 63.07 | 63.11 | 62.97 | 63.02 | 30,385 | -0.16(-0.25%) |
Sep 12, 2023 | 63.20 | 63.20 | 63.11 | 63.18 | 78,588 | -0.24(-0.38%) |
Sep 11, 2023 | 63.46 | 63.56 | 63.38 | 63.42 | 294,376 | +0.51(+0.81%) |
Sep 08, 2023 | 63.06 | 63.12 | 62.90 | 62.91 | 49,043 | -0.19(-0.30%) |
Sep 07, 2023 | 63.20 | 63.28 | 63.04 | 63.10 | 80,826 | +0.17(+0.27%) |
Sep 06, 2023 | 63.08 | 63.34 | 62.90 | 62.93 | 81,419 | +0.00(+0.00%) |
Sep 05, 2023 | 63.12 | 63.12 | 62.89 | 62.93 | 80,086 | -0.69(-1.08%) |