Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 60.20 | 60.31 | 58.61 | 58.75 | 15,952,481 | -1.17(-1.96%) |
Nov 29, 2023 | 59.85 | 60.05 | 59.47 | 59.92 | 7,578,220 | +0.27(+0.45%) |
Nov 28, 2023 | 59.46 | 59.99 | 59.22 | 59.65 | 7,017,241 | +0.19(+0.32%) |
Nov 27, 2023 | 59.56 | 59.75 | 59.03 | 59.46 | 8,364,706 | -0.29(-0.48%) |
Nov 24, 2023 | 59.59 | 60.43 | 59.58 | 59.75 | 4,479,565 | -0.05(-0.08%) |
Nov 22, 2023 | 59.20 | 59.94 | 58.83 | 59.80 | 10,659,588 | -0.54(-0.89%) |
Nov 21, 2023 | 60.46 | 60.73 | 59.91 | 60.34 | 6,132,460 | -0.39(-0.64%) |
Nov 20, 2023 | 61.02 | 61.59 | 60.71 | 60.73 | 6,177,250 | +0.18(+0.30%) |
Nov 17, 2023 | 60.44 | 61.15 | 60.14 | 60.55 | 9,248,692 | +0.65(+1.08%) |
Nov 16, 2023 | 60.23 | 60.50 | 59.21 | 59.90 | 11,041,052 | -0.98(-1.62%) |
Nov 15, 2023 | 61.25 | 61.80 | 60.87 | 60.88 | 6,828,951 | -0.43(-0.70%) |
Nov 14, 2023 | 61.33 | 61.73 | 61.15 | 61.31 | 6,805,198 | +0.12(+0.19%) |
Nov 13, 2023 | 60.68 | 61.23 | 60.44 | 61.19 | 6,875,654 | +0.63(+1.03%) |
Nov 10, 2023 | 60.69 | 60.81 | 59.76 | 60.57 | 7,668,733 | +0.40(+0.66%) |
Nov 09, 2023 | 61.10 | 61.48 | 60.15 | 60.17 | 7,083,124 | -0.57(-0.93%) |
Nov 08, 2023 | 60.65 | 61.85 | 60.50 | 60.74 | 11,385,250 | +0.94(+1.58%) |
Nov 07, 2023 | 60.43 | 60.60 | 59.61 | 59.79 | 13,090,154 | -1.54(-2.51%) |
Nov 06, 2023 | 62.87 | 62.94 | 61.17 | 61.33 | 8,202,438 | -1.25(-2.00%) |
Nov 03, 2023 | 62.54 | 63.01 | 61.79 | 62.58 | 8,720,797 | -0.26(-0.41%) |
Nov 02, 2023 | 61.00 | 62.90 | 60.68 | 62.84 | 7,452,845 | +1.90(+3.11%) |
Nov 01, 2023 | 61.73 | 62.06 | 60.88 | 60.94 | 6,347,327 | -0.45(-0.73%) |
Oct 31, 2023 | 61.23 | 61.53 | 60.53 | 61.39 | 5,607,075 | +0.14(+0.23%) |
Oct 30, 2023 | 61.73 | 62.28 | 60.94 | 61.25 | 7,294,371 | -0.56(-0.90%) |
Oct 27, 2023 | 63.09 | 63.33 | 61.45 | 61.81 | 9,260,647 | -1.03(-1.64%) |
Oct 26, 2023 | 62.49 | 63.24 | 62.15 | 62.84 | 8,768,005 | +0.00(+0.00%) |
Oct 25, 2023 | 62.27 | 62.88 | 62.20 | 62.84 | 6,696,374 | +0.73(+1.18%) |
Oct 24, 2023 | 62.75 | 62.87 | 61.89 | 62.11 | 7,511,057 | -0.29(-0.46%) |
Oct 23, 2023 | 63.76 | 63.79 | 61.70 | 62.39 | 16,134,886 | -2.34(-3.62%) |
Oct 20, 2023 | 65.82 | 66.29 | 64.64 | 64.74 | 8,353,273 | -1.27(-1.93%) |
Oct 19, 2023 | 65.50 | 66.47 | 65.06 | 66.01 | 8,601,575 | -0.04(-0.06%) |
Oct 18, 2023 | 65.28 | 66.50 | 65.28 | 66.05 | 8,988,049 | +0.96(+1.48%) |
Oct 17, 2023 | 64.58 | 65.25 | 64.55 | 65.09 | 7,331,522 | +0.16(+0.24%) |
Oct 16, 2023 | 64.15 | 65.07 | 63.70 | 64.93 | 8,053,691 | +0.99(+1.55%) |
Oct 13, 2023 | 63.91 | 64.33 | 63.32 | 63.93 | 15,487,258 | +1.14(+1.82%) |
Oct 12, 2023 | 63.33 | 63.46 | 62.30 | 62.79 | 8,692,632 | -0.13(-0.21%) |
Oct 11, 2023 | 62.88 | 63.46 | 62.48 | 62.92 | 11,557,820 | -0.63(-0.98%) |
Oct 10, 2023 | 63.51 | 63.94 | 63.09 | 63.55 | 7,939,315 | -0.20(-0.31%) |
Oct 09, 2023 | 63.13 | 63.96 | 62.19 | 63.75 | 17,381,880 | +2.76(+4.53%) |
Oct 06, 2023 | 59.39 | 61.52 | 59.30 | 60.98 | 12,625,000 | +1.97(+3.33%) |
Oct 05, 2023 | 59.30 | 59.86 | 58.70 | 59.02 | 10,342,008 | -0.62(-1.03%) |
Oct 04, 2023 | 61.10 | 61.16 | 58.93 | 59.63 | 15,977,689 | -2.40(-3.87%) |
Oct 03, 2023 | 61.54 | 62.36 | 61.29 | 62.04 | 7,817,161 | +0.16(+0.26%) |
Oct 02, 2023 | 64.56 | 64.63 | 61.27 | 61.88 | 10,929,566 | -2.56(-3.98%) |
Sep 29, 2023 | 65.50 | 65.60 | 64.37 | 64.44 | 10,132,001 | -0.99(-1.52%) |
Sep 28, 2023 | 64.71 | 65.91 | 64.67 | 65.43 | 9,218,049 | +0.28(+0.43%) |
Sep 27, 2023 | 64.06 | 65.46 | 63.72 | 65.16 | 11,756,763 | +2.43(+3.88%) |
Sep 26, 2023 | 62.10 | 63.18 | 62.07 | 62.72 | 6,236,353 | -0.01(-0.02%) |
Sep 25, 2023 | 62.23 | 62.89 | 62.50 | 62.73 | 6,271,512 | +0.27(+0.43%) |
Sep 22, 2023 | 62.73 | 63.15 | 62.14 | 62.46 | 7,198,349 | +0.33(+0.53%) |
Sep 21, 2023 | 63.99 | 64.15 | 62.12 | 62.14 | 10,322,589 | -1.68(-2.63%) |
Sep 20, 2023 | 64.93 | 65.51 | 63.79 | 63.81 | 6,774,392 | -1.55(-2.37%) |
Sep 19, 2023 | 66.73 | 66.75 | 64.94 | 65.36 | 8,287,349 | -0.51(-0.77%) |
Sep 18, 2023 | 66.68 | 66.68 | 65.03 | 65.87 | 7,796,737 | +0.17(+0.26%) |
Sep 15, 2023 | 66.26 | 66.74 | 65.53 | 65.70 | 23,305,898 | -1.14(-1.71%) |
Sep 14, 2023 | 66.49 | 67.21 | 66.36 | 66.84 | 9,915,433 | +0.97(+1.48%) |
Sep 13, 2023 | 66.04 | 66.35 | 65.39 | 65.87 | 9,203,943 | -0.11(-0.17%) |
Sep 12, 2023 | 64.06 | 66.03 | 64.02 | 65.98 | 11,516,948 | +2.57(+4.06%) |
Sep 11, 2023 | 65.25 | 65.45 | 63.13 | 63.41 | 7,969,469 | -1.43(-2.21%) |
Sep 08, 2023 | 64.56 | 65.30 | 64.38 | 64.84 | 6,392,262 | +0.71(+1.10%) |
Sep 07, 2023 | 64.86 | 65.16 | 64.00 | 64.13 | 6,663,051 | -0.81(-1.25%) |
Sep 06, 2023 | 65.24 | 65.87 | 64.34 | 64.95 | 8,255,271 | -0.60(-0.92%) |
Sep 05, 2023 | 64.59 | 66.26 | 64.38 | 65.55 | 15,743,244 | +1.59(+2.49%) |