Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 63.40 | 63.82 | 61.77 | 62.76 | 1,456,716 | -0.22(-0.35%) |
Nov 29, 2023 | 61.96 | 63.28 | 61.96 | 62.98 | 1,194,814 | +1.46(+2.37%) |
Nov 28, 2023 | 62.08 | 62.43 | 61.10 | 61.53 | 728,573 | -0.60(-0.96%) |
Nov 27, 2023 | 63.61 | 63.80 | 62.04 | 62.12 | 811,574 | -1.75(-2.73%) |
Nov 24, 2023 | 63.03 | 64.24 | 62.92 | 63.87 | 414,972 | +0.43(+0.68%) |
Nov 22, 2023 | 64.07 | 64.68 | 63.40 | 63.44 | 852,587 | +0.06(+0.09%) |
Nov 21, 2023 | 63.83 | 65.06 | 63.28 | 63.38 | 1,812,815 | -0.07(-0.11%) |
Nov 20, 2023 | 60.98 | 63.56 | 60.98 | 63.45 | 1,838,289 | +2.53(+4.16%) |
Nov 17, 2023 | 61.60 | 62.14 | 60.40 | 60.92 | 1,069,857 | +0.15(+0.25%) |
Nov 16, 2023 | 60.78 | 61.37 | 60.44 | 60.77 | 881,102 | +0.01(+0.02%) |
Nov 15, 2023 | 59.93 | 62.27 | 59.91 | 60.76 | 1,114,462 | +0.53(+0.88%) |
Nov 14, 2023 | 59.14 | 60.54 | 58.86 | 60.23 | 1,176,036 | +3.25(+5.71%) |
Nov 13, 2023 | 56.92 | 57.45 | 56.33 | 56.98 | 1,000,074 | -0.39(-0.68%) |
Nov 10, 2023 | 56.74 | 57.54 | 55.51 | 57.36 | 970,788 | +0.63(+1.11%) |
Nov 09, 2023 | 58.64 | 59.08 | 56.42 | 56.74 | 945,912 | -1.73(-2.95%) |
Nov 08, 2023 | 59.73 | 59.80 | 57.79 | 58.46 | 1,052,866 | -0.95(-1.59%) |
Nov 07, 2023 | 58.98 | 60.13 | 58.27 | 59.41 | 1,924,116 | +0.93(+1.58%) |
Nov 06, 2023 | 58.51 | 59.59 | 57.71 | 58.48 | 1,572,679 | -0.03(-0.05%) |
Nov 03, 2023 | 56.71 | 59.19 | 56.16 | 58.51 | 1,843,580 | +3.30(+5.97%) |
Nov 02, 2023 | 53.58 | 55.75 | 52.80 | 55.21 | 1,894,426 | +2.57(+4.88%) |
Nov 01, 2023 | 54.74 | 54.74 | 51.61 | 52.64 | 2,589,890 | -1.79(-3.30%) |
Oct 31, 2023 | 57.34 | 60.42 | 53.06 | 54.44 | 3,712,972 | -2.00(-3.55%) |
Oct 30, 2023 | 59.66 | 59.66 | 53.64 | 56.44 | 2,968,976 | -2.89(-4.87%) |
Oct 27, 2023 | 61.36 | 61.43 | 59.13 | 59.33 | 853,563 | -1.96(-3.20%) |
Oct 26, 2023 | 61.15 | 62.02 | 60.46 | 61.29 | 1,166,526 | +0.23(+0.38%) |
Oct 25, 2023 | 62.72 | 63.07 | 60.68 | 61.06 | 1,234,807 | -2.34(-3.69%) |
Oct 24, 2023 | 63.10 | 63.82 | 62.37 | 63.40 | 1,327,167 | +0.22(+0.35%) |
Oct 23, 2023 | 63.48 | 64.42 | 63.10 | 63.19 | 1,156,609 | -0.66(-1.03%) |
Oct 20, 2023 | 63.27 | 64.47 | 62.99 | 63.84 | 1,383,896 | +0.57(+0.90%) |
Oct 19, 2023 | 66.11 | 66.12 | 63.13 | 63.28 | 1,397,977 | -2.80(-4.24%) |
Oct 18, 2023 | 67.51 | 67.51 | 65.95 | 66.08 | 702,481 | -2.04(-3.00%) |
Oct 17, 2023 | 67.28 | 68.61 | 66.25 | 68.12 | 661,099 | -0.22(-0.32%) |
Oct 16, 2023 | 67.68 | 68.91 | 67.04 | 68.34 | 991,825 | +0.79(+1.17%) |
Oct 13, 2023 | 67.65 | 68.56 | 67.25 | 67.55 | 626,193 | -0.41(-0.60%) |
Oct 12, 2023 | 69.04 | 71.25 | 67.21 | 67.96 | 1,311,320 | -1.09(-1.57%) |
Oct 11, 2023 | 69.29 | 69.60 | 68.40 | 69.04 | 506,423 | -0.12(-0.17%) |
Oct 10, 2023 | 67.70 | 69.50 | 67.28 | 69.16 | 763,629 | +1.46(+2.16%) |
Oct 09, 2023 | 67.23 | 68.19 | 66.65 | 67.70 | 497,941 | -0.29(-0.43%) |
Oct 06, 2023 | 67.34 | 68.77 | 67.11 | 67.99 | 683,295 | +0.52(+0.77%) |
Oct 05, 2023 | 66.79 | 67.62 | 65.87 | 67.47 | 767,971 | +0.91(+1.36%) |
Oct 04, 2023 | 66.57 | 66.73 | 65.86 | 66.56 | 841,432 | +0.30(+0.45%) |
Oct 03, 2023 | 66.51 | 67.05 | 65.70 | 66.26 | 1,048,632 | -0.65(-0.97%) |
Oct 02, 2023 | 67.66 | 67.72 | 65.54 | 66.91 | 1,032,170 | -0.92(-1.35%) |
Sep 29, 2023 | 68.49 | 69.62 | 67.66 | 67.83 | 830,266 | +0.05(+0.07%) |
Sep 28, 2023 | 67.36 | 67.99 | 66.79 | 67.78 | 1,007,674 | +0.45(+0.67%) |
Sep 27, 2023 | 67.48 | 67.83 | 66.35 | 67.33 | 720,683 | +0.05(+0.07%) |
Sep 26, 2023 | 67.84 | 69.26 | 67.08 | 67.28 | 638,157 | -0.91(-1.33%) |
Sep 25, 2023 | 68.76 | 68.41 | 67.99 | 68.19 | 866,099 | -0.92(-1.33%) |
Sep 22, 2023 | 69.68 | 69.93 | 68.95 | 69.10 | 1,056,118 | -0.57(-0.82%) |
Sep 21, 2023 | 70.19 | 70.46 | 69.55 | 69.67 | 832,948 | -0.95(-1.34%) |
Sep 20, 2023 | 70.78 | 71.44 | 69.82 | 70.62 | 672,211 | +0.24(+0.34%) |
Sep 19, 2023 | 70.65 | 71.20 | 70.10 | 70.38 | 746,141 | -0.54(-0.76%) |
Sep 18, 2023 | 72.89 | 73.11 | 70.76 | 70.92 | 896,384 | -2.47(-3.37%) |
Sep 15, 2023 | 73.62 | 76.28 | 72.71 | 73.39 | 1,317,529 | -0.39(-0.53%) |
Sep 14, 2023 | 72.78 | 74.01 | 72.36 | 73.78 | 961,866 | +1.54(+2.14%) |
Sep 13, 2023 | 71.32 | 72.80 | 70.73 | 72.23 | 745,312 | +0.52(+0.72%) |
Sep 12, 2023 | 70.96 | 72.02 | 70.64 | 71.72 | 958,683 | +0.34(+0.47%) |
Sep 11, 2023 | 72.10 | 72.10 | 70.58 | 71.38 | 986,410 | -0.19(-0.26%) |
Sep 08, 2023 | 73.62 | 73.63 | 70.64 | 71.57 | 1,089,095 | -2.15(-2.92%) |
Sep 07, 2023 | 74.87 | 75.23 | 73.62 | 73.72 | 765,462 | -1.52(-2.03%) |
Sep 06, 2023 | 76.76 | 76.76 | 74.93 | 75.24 | 768,704 | -1.74(-2.27%) |
Sep 05, 2023 | 78.18 | 78.56 | 76.92 | 76.99 | 603,820 | -1.49(-1.90%) |