Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 62.16 | 62.44 | 62.14 | 62.19 | 8,668 | -0.28(-0.44%) |
Nov 29, 2023 | 62.54 | 62.71 | 62.26 | 62.47 | 9,726 | +0.44(+0.71%) |
Nov 28, 2023 | 61.92 | 62.28 | 59.56 | 62.02 | 21,985 | +0.00(+0.01%) |
Nov 27, 2023 | 62.16 | 62.30 | 62.02 | 62.02 | 3,967 | -0.06(-0.10%) |
Nov 24, 2023 | 61.98 | 62.37 | 61.98 | 62.08 | 7,421 | -0.12(-0.18%) |
Nov 22, 2023 | 61.99 | 62.29 | 61.91 | 62.20 | 1,854 | +0.23(+0.38%) |
Nov 21, 2023 | 61.85 | 62.15 | 61.58 | 61.96 | 3,747 | -0.06(-0.10%) |
Nov 20, 2023 | 61.86 | 62.05 | 61.72 | 62.02 | 4,090 | +0.21(+0.34%) |
Nov 17, 2023 | 61.74 | 61.92 | 61.71 | 61.81 | 3,796 | +0.17(+0.28%) |
Nov 16, 2023 | 61.96 | 61.96 | 61.41 | 61.64 | 8,121 | -0.18(-0.29%) |
Nov 15, 2023 | 62.01 | 62.02 | 61.62 | 61.82 | 11,203 | -1.18(-1.87%) |
Nov 14, 2023 | 61.80 | 63.00 | 61.80 | 63.00 | 4,598 | +1.40(+2.27%) |
Nov 13, 2023 | 61.53 | 62.32 | 61.51 | 61.60 | 2,731 | -0.08(-0.13%) |
Nov 10, 2023 | 61.54 | 61.68 | 61.12 | 61.68 | 4,880 | +0.27(+0.45%) |
Nov 09, 2023 | 61.34 | 61.72 | 58.86 | 61.41 | 35,333 | -0.15(-0.24%) |
Nov 08, 2023 | 61.75 | 61.75 | 61.39 | 61.55 | 10,601 | +0.05(+0.09%) |
Nov 07, 2023 | 61.33 | 62.07 | 61.33 | 61.50 | 14,149 | -0.47(-0.76%) |
Nov 06, 2023 | 61.83 | 61.98 | 61.63 | 61.97 | 27,566 | -0.01(-0.02%) |
Nov 03, 2023 | 61.39 | 61.98 | 61.14 | 61.98 | 38,437 | +0.28(+0.46%) |
Nov 02, 2023 | 60.64 | 61.85 | 60.64 | 61.70 | 12,800 | +0.92(+1.52%) |
Nov 01, 2023 | 60.53 | 60.97 | 60.38 | 60.77 | 8,844 | -0.31(-0.51%) |
Oct 31, 2023 | 61.32 | 61.32 | 60.69 | 61.09 | 2,229 | +0.34(+0.57%) |
Oct 30, 2023 | 60.69 | 60.99 | 60.69 | 60.74 | 3,166 | -0.05(-0.08%) |
Oct 27, 2023 | 61.02 | 61.02 | 60.71 | 60.79 | 6,170 | +0.06(+0.10%) |
Oct 26, 2023 | 60.66 | 60.94 | 60.61 | 60.73 | 16,501 | -0.29(-0.48%) |
Oct 25, 2023 | 61.37 | 61.37 | 60.91 | 61.02 | 3,112 | -0.12(-0.20%) |
Oct 24, 2023 | 61.14 | 61.14 | 60.88 | 61.14 | 5,497 | +0.42(+0.69%) |
Oct 23, 2023 | 60.42 | 60.82 | 60.40 | 60.72 | 5,998 | +0.19(+0.31%) |
Oct 20, 2023 | 60.47 | 60.53 | 60.41 | 60.53 | 2,507 | -0.21(-0.35%) |
Oct 19, 2023 | 60.80 | 60.93 | 60.70 | 60.75 | 10,108 | -0.06(-0.10%) |
Oct 18, 2023 | 60.93 | 60.94 | 60.77 | 60.81 | 9,388 | -0.05(-0.08%) |
Oct 17, 2023 | 61.00 | 61.02 | 60.69 | 60.86 | 2,202 | +0.01(+0.02%) |
Oct 16, 2023 | 60.86 | 60.86 | 60.72 | 60.85 | 2,964 | +0.19(+0.31%) |
Oct 13, 2023 | 60.81 | 61.11 | 60.65 | 60.66 | 9,177 | -0.23(-0.37%) |
Oct 12, 2023 | 60.92 | 61.10 | 60.78 | 60.88 | 8,207 | -0.05(-0.08%) |
Oct 11, 2023 | 61.17 | 61.31 | 60.77 | 60.93 | 7,921 | -0.12(-0.19%) |
Oct 10, 2023 | 61.16 | 61.16 | 60.85 | 61.05 | 13,330 | +0.20(+0.33%) |
Oct 09, 2023 | 61.10 | 61.10 | 60.72 | 60.85 | 3,962 | -0.13(-0.21%) |
Oct 06, 2023 | 60.50 | 60.98 | 60.50 | 60.98 | 8,431 | +0.47(+0.77%) |
Oct 05, 2023 | 59.71 | 60.68 | 59.71 | 60.51 | 3,499 | +0.00(+0.01%) |
Oct 04, 2023 | 60.79 | 60.79 | 60.35 | 60.51 | 8,212 | -0.08(-0.12%) |
Oct 03, 2023 | 60.79 | 60.82 | 60.57 | 60.59 | 10,517 | -0.30(-0.48%) |
Oct 02, 2023 | 61.24 | 61.25 | 60.88 | 60.88 | 4,315 | -0.64(-1.04%) |
Sep 29, 2023 | 61.78 | 61.81 | 61.46 | 61.52 | 17,729 | +0.05(+0.08%) |
Sep 28, 2023 | 61.33 | 61.63 | 61.27 | 61.47 | 9,692 | +0.13(+0.21%) |
Sep 27, 2023 | 62.00 | 62.13 | 61.32 | 61.34 | 16,782 | -0.02(-0.04%) |
Sep 26, 2023 | 61.35 | 61.48 | 61.24 | 61.37 | 7,002 | -0.16(-0.25%) |
Sep 25, 2023 | 61.50 | 61.52 | 61.47 | 61.52 | 4,899 | -0.11(-0.18%) |
Sep 22, 2023 | 61.53 | 61.71 | 61.48 | 61.63 | 2,609 | +0.15(+0.24%) |
Sep 21, 2023 | 61.60 | 61.75 | 61.48 | 61.48 | 7,916 | -0.41(-0.65%) |
Sep 20, 2023 | 61.74 | 61.94 | 61.60 | 61.88 | 2,488 | +0.14(+0.23%) |
Sep 19, 2023 | 61.88 | 61.88 | 61.67 | 61.74 | 1,761 | -0.18(-0.29%) |
Sep 18, 2023 | 61.92 | 61.98 | 61.75 | 61.92 | 8,969 | +0.09(+0.15%) |
Sep 15, 2023 | 61.91 | 61.93 | 61.82 | 61.83 | 4,553 | -0.17(-0.27%) |
Sep 14, 2023 | 62.99 | 62.99 | 61.74 | 62.00 | 4,843 | +0.14(+0.23%) |
Sep 13, 2023 | 60.14 | 61.91 | 60.14 | 61.86 | 3,198 | +0.19(+0.30%) |
Sep 12, 2023 | 61.68 | 61.83 | 61.51 | 61.67 | 2,696 | -0.09(-0.14%) |
Sep 11, 2023 | 62.00 | 62.00 | 61.31 | 61.76 | 1,701 | +0.08(+0.12%) |
Sep 08, 2023 | 61.28 | 61.78 | 61.28 | 61.69 | 10,444 | +0.20(+0.32%) |
Sep 07, 2023 | 61.36 | 61.56 | 61.36 | 61.49 | 5,926 | +0.72(+1.18%) |
Sep 06, 2023 | 61.44 | 62.97 | 60.77 | 60.77 | 88,264 | -0.67(-1.09%) |
Sep 05, 2023 | 61.63 | 61.84 | 61.17 | 61.44 | 15,459 | -0.20(-0.32%) |