Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 65.13 | 65.92 | 64.29 | 65.05 | 756,281 | -0.01(-0.02%) |
Nov 29, 2023 | 64.64 | 65.89 | 64.57 | 65.06 | 821,427 | +0.99(+1.54%) |
Nov 28, 2023 | 64.42 | 64.94 | 63.83 | 64.07 | 580,716 | -0.44(-0.68%) |
Nov 27, 2023 | 64.95 | 65.47 | 64.22 | 64.51 | 654,680 | -1.17(-1.78%) |
Nov 24, 2023 | 64.78 | 65.87 | 64.63 | 65.68 | 529,909 | +0.72(+1.11%) |
Nov 22, 2023 | 64.89 | 65.65 | 64.61 | 64.96 | 724,894 | +0.45(+0.70%) |
Nov 21, 2023 | 61.69 | 65.08 | 61.49 | 64.51 | 1,470,435 | +3.32(+5.42%) |
Nov 20, 2023 | 61.46 | 61.69 | 60.90 | 61.20 | 640,334 | +0.00(+0.00%) |
Nov 17, 2023 | 61.73 | 61.92 | 60.71 | 61.20 | 718,602 | -0.19(-0.31%) |
Nov 16, 2023 | 61.78 | 62.60 | 61.01 | 61.39 | 624,585 | -0.52(-0.84%) |
Nov 15, 2023 | 61.39 | 63.42 | 61.39 | 61.91 | 1,032,469 | +0.34(+0.55%) |
Nov 14, 2023 | 59.21 | 61.94 | 59.21 | 61.57 | 1,016,673 | +3.96(+6.88%) |
Nov 13, 2023 | 57.53 | 57.99 | 57.15 | 57.60 | 579,795 | -0.13(-0.22%) |
Nov 10, 2023 | 57.01 | 58.17 | 55.76 | 57.73 | 871,844 | +0.57(+1.00%) |
Nov 09, 2023 | 57.96 | 58.50 | 57.05 | 57.16 | 710,158 | -0.48(-0.83%) |
Nov 08, 2023 | 58.11 | 58.80 | 57.51 | 57.64 | 859,415 | -0.54(-0.93%) |
Nov 07, 2023 | 56.14 | 58.55 | 56.00 | 58.18 | 786,064 | +2.11(+3.76%) |
Nov 06, 2023 | 58.63 | 59.26 | 55.91 | 56.07 | 900,647 | -2.67(-4.54%) |
Nov 03, 2023 | 56.42 | 59.40 | 56.42 | 58.74 | 985,308 | +2.41(+4.27%) |
Nov 02, 2023 | 59.97 | 60.45 | 55.05 | 56.33 | 1,749,694 | -0.60(-1.05%) |
Nov 01, 2023 | 56.72 | 57.18 | 55.84 | 56.93 | 944,332 | +0.01(+0.02%) |
Oct 31, 2023 | 55.76 | 57.28 | 55.65 | 56.92 | 1,071,318 | +2.09(+3.81%) |
Oct 30, 2023 | 57.63 | 58.18 | 53.72 | 54.84 | 1,880,100 | -2.45(-4.27%) |
Oct 27, 2023 | 57.89 | 58.44 | 57.03 | 57.28 | 661,770 | -0.36(-0.62%) |
Oct 26, 2023 | 57.39 | 57.95 | 56.56 | 57.64 | 611,060 | +0.19(+0.33%) |
Oct 25, 2023 | 58.16 | 58.19 | 56.38 | 57.45 | 885,226 | -1.27(-2.16%) |
Oct 24, 2023 | 59.27 | 60.33 | 58.16 | 58.72 | 730,927 | -0.84(-1.41%) |
Oct 23, 2023 | 59.16 | 60.11 | 58.72 | 59.56 | 544,281 | +0.07(+0.12%) |
Oct 20, 2023 | 59.69 | 60.35 | 59.32 | 59.49 | 712,015 | -0.08(-0.13%) |
Oct 19, 2023 | 60.31 | 60.66 | 59.35 | 59.57 | 1,051,905 | -0.52(-0.86%) |
Oct 18, 2023 | 61.88 | 61.88 | 59.88 | 60.09 | 559,855 | -2.50(-3.99%) |
Oct 17, 2023 | 61.88 | 63.27 | 61.65 | 62.59 | 837,315 | +0.09(+0.14%) |
Oct 16, 2023 | 62.33 | 63.30 | 61.72 | 62.50 | 504,672 | +0.61(+0.98%) |
Oct 13, 2023 | 61.37 | 62.27 | 60.70 | 61.89 | 375,879 | +0.25(+0.40%) |
Oct 12, 2023 | 63.46 | 64.04 | 60.68 | 61.64 | 839,450 | -2.27(-3.55%) |
Oct 11, 2023 | 64.35 | 64.56 | 63.22 | 63.90 | 406,207 | -0.18(-0.28%) |
Oct 10, 2023 | 63.30 | 64.46 | 62.82 | 64.08 | 530,741 | +0.98(+1.55%) |
Oct 09, 2023 | 62.41 | 63.33 | 61.84 | 63.10 | 353,781 | +0.41(+0.65%) |
Oct 06, 2023 | 61.91 | 63.12 | 61.91 | 62.70 | 459,386 | +0.49(+0.79%) |
Oct 05, 2023 | 62.77 | 63.09 | 61.27 | 62.21 | 445,015 | -0.48(-0.76%) |
Oct 04, 2023 | 61.28 | 62.79 | 61.03 | 62.69 | 507,469 | +1.67(+2.73%) |
Oct 03, 2023 | 61.73 | 62.38 | 60.88 | 61.02 | 513,872 | -1.07(-1.72%) |
Oct 02, 2023 | 62.01 | 62.37 | 60.98 | 62.09 | 598,255 | -0.13(-0.21%) |
Sep 29, 2023 | 62.89 | 63.32 | 61.99 | 62.22 | 631,854 | -0.13(-0.21%) |
Sep 28, 2023 | 62.19 | 63.41 | 61.97 | 62.35 | 496,859 | +0.16(+0.26%) |
Sep 27, 2023 | 61.58 | 62.55 | 60.74 | 62.19 | 672,697 | +0.92(+1.50%) |
Sep 26, 2023 | 62.71 | 63.09 | 61.20 | 61.27 | 660,665 | -1.51(-2.40%) |
Sep 25, 2023 | 61.74 | 62.92 | 62.52 | 62.78 | 732,995 | +0.65(+1.04%) |
Sep 22, 2023 | 62.21 | 62.97 | 61.84 | 62.13 | 945,858 | +0.03(+0.05%) |
Sep 21, 2023 | 63.67 | 63.67 | 62.05 | 62.10 | 931,332 | -1.98(-3.09%) |
Sep 20, 2023 | 65.77 | 66.11 | 63.96 | 64.07 | 487,559 | -1.16(-1.78%) |
Sep 19, 2023 | 64.94 | 65.61 | 64.68 | 65.23 | 612,289 | +0.31(+0.48%) |
Sep 18, 2023 | 66.38 | 66.67 | 64.66 | 64.92 | 715,440 | -1.42(-2.14%) |
Sep 15, 2023 | 67.29 | 68.89 | 65.93 | 66.34 | 2,866,572 | -1.02(-1.51%) |
Sep 14, 2023 | 64.89 | 67.77 | 64.64 | 67.36 | 2,171,372 | +2.99(+4.64%) |
Sep 13, 2023 | 61.28 | 64.74 | 61.18 | 64.37 | 1,451,481 | +2.70(+4.37%) |
Sep 12, 2023 | 61.86 | 62.27 | 61.28 | 61.68 | 893,531 | -0.49(-0.79%) |
Sep 11, 2023 | 61.15 | 62.27 | 60.94 | 62.17 | 1,260,886 | +0.91(+1.48%) |
Sep 08, 2023 | 62.88 | 62.89 | 61.15 | 61.26 | 935,500 | -1.68(-2.67%) |
Sep 07, 2023 | 62.62 | 63.27 | 62.62 | 62.94 | 819,548 | -0.22(-0.35%) |
Sep 06, 2023 | 63.90 | 63.98 | 62.74 | 63.15 | 710,629 | -0.71(-1.11%) |
Sep 05, 2023 | 65.40 | 65.40 | 63.60 | 63.86 | 898,486 | -1.99(-3.02%) |