Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 63.88 | 64.89 | 63.57 | 64.80 | 4,116,012 | +1.17(+1.84%) |
Nov 29, 2023 | 64.48 | 64.68 | 63.42 | 63.63 | 1,980,625 | -0.69(-1.07%) |
Nov 28, 2023 | 64.10 | 64.76 | 63.73 | 64.32 | 2,547,096 | +0.21(+0.33%) |
Nov 27, 2023 | 63.93 | 64.21 | 63.36 | 64.10 | 4,426,867 | +0.41(+0.64%) |
Nov 24, 2023 | 63.65 | 63.73 | 63.28 | 63.70 | 433,406 | -0.05(-0.08%) |
Nov 22, 2023 | 63.48 | 63.82 | 62.83 | 63.75 | 1,290,063 | +0.36(+0.56%) |
Nov 21, 2023 | 63.59 | 63.67 | 62.75 | 63.39 | 966,691 | -0.15(-0.24%) |
Nov 20, 2023 | 63.42 | 63.93 | 62.54 | 63.54 | 1,577,420 | -0.23(-0.36%) |
Nov 17, 2023 | 64.24 | 64.24 | 63.51 | 63.77 | 1,513,159 | -0.06(-0.09%) |
Nov 16, 2023 | 63.65 | 64.14 | 63.38 | 63.83 | 1,775,015 | +0.70(+1.10%) |
Nov 15, 2023 | 63.31 | 63.97 | 62.89 | 63.14 | 2,991,143 | -0.43(-0.67%) |
Nov 14, 2023 | 61.75 | 63.69 | 61.75 | 63.56 | 2,690,017 | +3.35(+5.56%) |
Nov 13, 2023 | 61.42 | 61.80 | 60.18 | 60.22 | 1,966,323 | -1.42(-2.31%) |
Nov 10, 2023 | 61.45 | 61.71 | 60.82 | 61.64 | 1,949,964 | +0.53(+0.87%) |
Nov 09, 2023 | 61.02 | 61.90 | 60.97 | 61.10 | 2,516,075 | +0.24(+0.40%) |
Nov 08, 2023 | 61.08 | 61.10 | 60.19 | 60.86 | 1,980,225 | -0.58(-0.94%) |
Nov 07, 2023 | 61.98 | 61.98 | 61.13 | 61.44 | 1,392,651 | -0.35(-0.56%) |
Nov 06, 2023 | 61.81 | 62.11 | 61.39 | 61.79 | 2,777,465 | -0.16(-0.27%) |
Nov 03, 2023 | 62.22 | 62.88 | 61.55 | 61.96 | 2,731,395 | +0.41(+0.66%) |
Nov 02, 2023 | 61.94 | 63.12 | 60.92 | 61.55 | 4,599,920 | -0.33(-0.53%) |
Nov 01, 2023 | 61.40 | 62.32 | 60.60 | 61.88 | 2,155,202 | +0.88(+1.44%) |
Oct 31, 2023 | 60.81 | 61.35 | 60.36 | 61.00 | 2,241,481 | +0.35(+0.57%) |
Oct 30, 2023 | 60.46 | 60.95 | 60.06 | 60.65 | 1,564,299 | +0.74(+1.23%) |
Oct 27, 2023 | 61.32 | 61.72 | 59.62 | 59.92 | 2,212,095 | -1.69(-2.75%) |
Oct 26, 2023 | 61.37 | 62.48 | 61.37 | 61.61 | 1,797,199 | +0.38(+0.62%) |
Oct 25, 2023 | 61.38 | 61.91 | 61.14 | 61.23 | 1,613,039 | -0.74(-1.19%) |
Oct 24, 2023 | 60.71 | 62.25 | 60.44 | 61.97 | 2,158,113 | +2.15(+3.59%) |
Oct 23, 2023 | 60.36 | 61.02 | 59.68 | 59.82 | 2,661,135 | -0.84(-1.39%) |
Oct 20, 2023 | 61.99 | 62.53 | 60.61 | 60.66 | 3,370,708 | -1.25(-2.02%) |
Oct 19, 2023 | 63.38 | 63.71 | 61.69 | 61.91 | 2,574,331 | -1.55(-2.44%) |
Oct 18, 2023 | 64.10 | 64.38 | 63.33 | 63.46 | 2,497,659 | -0.74(-1.16%) |
Oct 17, 2023 | 63.51 | 64.32 | 63.35 | 64.20 | 1,959,696 | +0.21(+0.33%) |
Oct 16, 2023 | 64.03 | 64.07 | 62.92 | 63.99 | 1,586,659 | +0.45(+0.70%) |
Oct 13, 2023 | 63.28 | 63.99 | 62.94 | 63.54 | 1,767,996 | +0.77(+1.23%) |
Oct 12, 2023 | 62.68 | 63.32 | 61.84 | 62.77 | 2,312,878 | -0.04(-0.06%) |
Oct 11, 2023 | 61.72 | 62.91 | 61.44 | 62.81 | 2,024,162 | +1.61(+2.62%) |
Oct 10, 2023 | 60.74 | 61.46 | 60.51 | 61.20 | 2,128,018 | +0.72(+1.18%) |
Oct 09, 2023 | 59.86 | 60.51 | 59.47 | 60.49 | 1,723,037 | +0.45(+0.76%) |
Oct 06, 2023 | 57.92 | 60.36 | 56.90 | 60.03 | 2,359,091 | +1.33(+2.26%) |
Oct 05, 2023 | 59.18 | 59.66 | 58.29 | 58.71 | 2,505,017 | -0.52(-0.88%) |
Oct 04, 2023 | 59.37 | 59.64 | 58.23 | 59.23 | 2,348,671 | +0.00(+0.00%) |
Oct 03, 2023 | 58.50 | 59.54 | 57.64 | 59.23 | 2,783,798 | +0.18(+0.31%) |
Oct 02, 2023 | 61.02 | 61.16 | 58.66 | 59.04 | 3,163,196 | -2.18(-3.56%) |
Sep 29, 2023 | 61.97 | 62.22 | 60.20 | 61.22 | 2,999,597 | -0.29(-0.47%) |
Sep 28, 2023 | 62.88 | 63.14 | 61.41 | 61.51 | 2,113,993 | -0.94(-1.51%) |
Sep 27, 2023 | 62.81 | 63.13 | 62.19 | 62.45 | 3,056,593 | -0.48(-0.76%) |
Sep 26, 2023 | 64.32 | 64.49 | 62.56 | 62.93 | 2,718,138 | -1.76(-2.72%) |
Sep 25, 2023 | 64.73 | 64.89 | 64.48 | 64.69 | 1,848,472 | -0.41(-0.63%) |
Sep 22, 2023 | 65.71 | 65.71 | 65.01 | 65.10 | 2,098,422 | -0.79(-1.20%) |
Sep 21, 2023 | 66.40 | 66.95 | 65.85 | 65.89 | 2,666,963 | -0.81(-1.22%) |
Sep 20, 2023 | 67.23 | 67.46 | 66.34 | 66.71 | 2,980,104 | -0.42(-0.63%) |
Sep 19, 2023 | 68.18 | 68.37 | 67.08 | 67.13 | 1,803,674 | -0.99(-1.45%) |
Sep 18, 2023 | 68.66 | 68.80 | 67.75 | 68.11 | 1,591,012 | -0.33(-0.48%) |
Sep 15, 2023 | 68.10 | 68.97 | 68.06 | 68.44 | 3,007,867 | +0.04(+0.06%) |
Sep 14, 2023 | 68.36 | 68.68 | 68.05 | 68.40 | 1,613,198 | +0.75(+1.10%) |
Sep 13, 2023 | 67.35 | 67.98 | 67.12 | 67.65 | 2,295,627 | +0.43(+0.64%) |
Sep 12, 2023 | 66.96 | 67.42 | 66.68 | 67.22 | 1,804,633 | +0.40(+0.60%) |
Sep 11, 2023 | 66.95 | 67.51 | 66.71 | 66.82 | 1,223,577 | +0.07(+0.10%) |
Sep 08, 2023 | 65.88 | 66.91 | 65.71 | 66.76 | 1,158,710 | +1.07(+1.63%) |
Sep 07, 2023 | 65.27 | 66.29 | 64.79 | 65.68 | 1,767,074 | +0.91(+1.40%) |
Sep 06, 2023 | 64.40 | 64.97 | 64.12 | 64.78 | 1,840,822 | +0.48(+0.74%) |
Sep 05, 2023 | 65.21 | 65.45 | 63.87 | 64.30 | 1,521,260 | -1.13(-1.72%) |