Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 64.58 | 65.59 | 64.26 | 65.51 | 4,071,668 | +1.18(+1.84%) |
Nov 29, 2023 | 65.18 | 65.39 | 64.11 | 64.32 | 1,959,287 | -0.69(-1.07%) |
Nov 28, 2023 | 64.80 | 65.47 | 64.42 | 65.02 | 2,519,655 | +0.22(+0.33%) |
Nov 27, 2023 | 64.63 | 64.91 | 64.05 | 64.80 | 4,379,175 | +0.41(+0.64%) |
Nov 24, 2023 | 64.34 | 64.42 | 63.97 | 64.39 | 428,737 | -0.05(-0.08%) |
Nov 22, 2023 | 64.18 | 64.52 | 63.51 | 64.44 | 1,276,165 | +0.36(+0.56%) |
Nov 21, 2023 | 64.28 | 64.36 | 63.43 | 64.08 | 956,277 | -0.16(-0.24%) |
Nov 20, 2023 | 64.11 | 64.63 | 63.22 | 64.23 | 1,560,425 | -0.23(-0.36%) |
Nov 17, 2023 | 64.94 | 64.94 | 64.20 | 64.47 | 1,496,857 | -0.06(-0.09%) |
Nov 16, 2023 | 64.34 | 64.84 | 64.07 | 64.53 | 1,755,892 | +0.70(+1.10%) |
Nov 15, 2023 | 64.00 | 64.66 | 63.57 | 63.82 | 2,958,918 | -0.43(-0.67%) |
Nov 14, 2023 | 62.43 | 64.38 | 62.43 | 64.25 | 2,661,036 | +3.38(+5.56%) |
Nov 13, 2023 | 62.09 | 62.47 | 60.83 | 60.87 | 1,945,139 | -1.44(-2.31%) |
Nov 10, 2023 | 62.12 | 62.39 | 61.49 | 62.31 | 1,928,956 | +0.54(+0.87%) |
Nov 09, 2023 | 61.68 | 62.57 | 61.63 | 61.77 | 2,488,968 | +0.24(+0.40%) |
Nov 08, 2023 | 61.74 | 61.76 | 60.84 | 61.53 | 1,958,891 | -0.59(-0.94%) |
Nov 07, 2023 | 62.65 | 62.65 | 61.80 | 62.11 | 1,377,647 | -0.35(-0.56%) |
Nov 06, 2023 | 62.48 | 62.78 | 62.05 | 62.46 | 2,747,542 | -0.17(-0.27%) |
Nov 03, 2023 | 62.90 | 63.56 | 62.23 | 62.63 | 2,701,968 | +0.41(+0.66%) |
Nov 02, 2023 | 62.61 | 63.80 | 61.58 | 62.22 | 4,550,363 | -0.33(-0.53%) |
Nov 01, 2023 | 62.06 | 63.00 | 61.26 | 62.55 | 2,131,983 | +0.89(+1.44%) |
Oct 31, 2023 | 61.47 | 62.01 | 61.02 | 61.66 | 2,217,332 | +0.35(+0.57%) |
Oct 30, 2023 | 61.12 | 61.61 | 60.71 | 61.31 | 1,547,446 | +0.74(+1.23%) |
Oct 27, 2023 | 61.99 | 62.40 | 60.27 | 60.57 | 2,188,263 | -1.71(-2.75%) |
Oct 26, 2023 | 62.03 | 63.16 | 62.03 | 62.28 | 1,777,837 | +0.38(+0.62%) |
Oct 25, 2023 | 62.04 | 62.58 | 61.81 | 61.90 | 1,595,661 | -0.74(-1.19%) |
Oct 24, 2023 | 61.37 | 62.92 | 61.10 | 62.64 | 2,134,862 | +2.17(+3.59%) |
Oct 23, 2023 | 61.02 | 61.68 | 60.33 | 60.47 | 2,632,465 | -0.85(-1.39%) |
Oct 20, 2023 | 62.67 | 63.21 | 61.27 | 61.32 | 3,334,393 | -1.26(-2.02%) |
Oct 19, 2023 | 64.07 | 64.40 | 62.36 | 62.58 | 2,546,596 | -1.56(-2.44%) |
Oct 18, 2023 | 64.80 | 65.09 | 64.02 | 64.15 | 2,470,751 | -0.75(-1.16%) |
Oct 17, 2023 | 64.21 | 65.02 | 64.04 | 64.90 | 1,938,584 | +0.22(+0.33%) |
Oct 16, 2023 | 64.72 | 64.77 | 63.61 | 64.68 | 1,569,565 | +0.45(+0.70%) |
Oct 13, 2023 | 63.97 | 64.68 | 63.63 | 64.23 | 1,748,948 | +0.78(+1.23%) |
Oct 12, 2023 | 63.36 | 64.01 | 62.51 | 63.45 | 2,287,960 | -0.04(-0.06%) |
Oct 11, 2023 | 62.40 | 63.59 | 62.11 | 63.49 | 2,002,354 | +1.62(+2.62%) |
Oct 10, 2023 | 61.40 | 62.13 | 61.17 | 61.87 | 2,105,092 | +0.72(+1.18%) |
Oct 09, 2023 | 60.51 | 61.16 | 60.12 | 61.14 | 1,704,474 | +0.46(+0.76%) |
Oct 06, 2023 | 58.55 | 61.02 | 57.52 | 60.69 | 2,333,676 | +1.34(+2.26%) |
Oct 05, 2023 | 59.82 | 60.31 | 58.92 | 59.35 | 2,478,029 | -0.53(-0.88%) |
Oct 04, 2023 | 60.02 | 60.29 | 58.87 | 59.87 | 2,323,367 | +0.00(+0.00%) |
Oct 03, 2023 | 59.14 | 60.19 | 58.27 | 59.87 | 2,753,807 | +0.19(+0.31%) |
Oct 02, 2023 | 61.68 | 61.83 | 59.30 | 59.69 | 3,129,118 | -2.20(-3.55%) |
Sep 29, 2023 | 62.64 | 62.90 | 60.85 | 61.89 | 2,967,281 | -0.29(-0.47%) |
Sep 28, 2023 | 63.56 | 63.82 | 62.08 | 62.18 | 2,091,218 | -0.95(-1.51%) |
Sep 27, 2023 | 63.50 | 63.82 | 62.87 | 63.13 | 3,023,639 | -0.48(-0.76%) |
Sep 26, 2023 | 65.02 | 65.19 | 63.24 | 63.62 | 2,688,833 | -1.78(-2.72%) |
Sep 25, 2023 | 65.43 | 65.60 | 65.19 | 65.39 | 1,828,544 | -0.42(-0.63%) |
Sep 22, 2023 | 66.43 | 66.43 | 65.72 | 65.81 | 2,075,798 | -0.80(-1.20%) |
Sep 21, 2023 | 67.12 | 67.68 | 66.56 | 66.61 | 2,638,211 | -0.82(-1.22%) |
Sep 20, 2023 | 67.97 | 68.20 | 67.07 | 67.43 | 2,947,975 | -0.43(-0.63%) |
Sep 19, 2023 | 68.92 | 69.12 | 67.81 | 67.86 | 1,784,228 | -1.00(-1.45%) |
Sep 18, 2023 | 69.41 | 69.55 | 68.49 | 68.86 | 1,573,860 | -0.33(-0.48%) |
Sep 15, 2023 | 68.85 | 69.73 | 68.80 | 69.18 | 2,975,439 | +0.04(+0.06%) |
Sep 14, 2023 | 69.11 | 69.43 | 68.79 | 69.15 | 1,595,806 | +0.75(+1.10%) |
Sep 13, 2023 | 68.08 | 68.72 | 67.85 | 68.39 | 2,270,878 | +0.43(+0.64%) |
Sep 12, 2023 | 67.69 | 68.16 | 67.41 | 67.96 | 1,785,177 | +0.41(+0.60%) |
Sep 11, 2023 | 67.68 | 68.25 | 67.43 | 67.55 | 1,210,386 | +0.07(+0.10%) |
Sep 08, 2023 | 66.59 | 67.64 | 66.43 | 67.48 | 1,146,217 | +1.08(+1.63%) |
Sep 07, 2023 | 65.98 | 67.01 | 65.49 | 66.40 | 1,748,022 | +0.92(+1.40%) |
Sep 06, 2023 | 65.10 | 65.68 | 64.81 | 65.48 | 1,820,975 | +0.48(+0.74%) |
Sep 05, 2023 | 65.92 | 66.17 | 64.56 | 65.00 | 1,504,859 | -1.14(-1.72%) |