Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 69.87 | 70.35 | 68.76 | 70.07 | 1,464,974 | +1.40(+2.04%) |
Nov 29, 2023 | 69.23 | 69.28 | 68.29 | 68.67 | 991,161 | -0.54(-0.78%) |
Nov 28, 2023 | 69.44 | 69.58 | 68.93 | 69.21 | 1,097,168 | -0.15(-0.21%) |
Nov 27, 2023 | 68.15 | 69.60 | 68.04 | 69.36 | 1,471,348 | +0.98(+1.43%) |
Nov 24, 2023 | 68.90 | 69.70 | 67.73 | 68.38 | 1,018,340 | -0.99(-1.42%) |
Nov 22, 2023 | 69.63 | 69.84 | 69.09 | 69.37 | 721,526 | +0.17(+0.24%) |
Nov 21, 2023 | 70.27 | 70.48 | 68.64 | 69.20 | 1,249,792 | -0.82(-1.17%) |
Nov 20, 2023 | 69.84 | 70.11 | 69.34 | 70.02 | 1,035,242 | -0.09(-0.13%) |
Nov 17, 2023 | 70.31 | 70.43 | 69.86 | 70.11 | 812,133 | +0.31(+0.44%) |
Nov 16, 2023 | 69.27 | 70.01 | 68.90 | 69.80 | 1,358,028 | +0.41(+0.60%) |
Nov 15, 2023 | 69.33 | 69.54 | 68.73 | 69.39 | 1,026,261 | +0.20(+0.29%) |
Nov 14, 2023 | 68.08 | 69.42 | 68.08 | 69.19 | 1,306,107 | +1.59(+2.35%) |
Nov 13, 2023 | 67.74 | 68.20 | 67.34 | 67.60 | 1,055,736 | -0.16(-0.23%) |
Nov 10, 2023 | 67.50 | 67.81 | 66.70 | 67.76 | 1,064,602 | +0.14(+0.20%) |
Nov 09, 2023 | 67.49 | 68.04 | 67.08 | 67.62 | 1,468,783 | +0.42(+0.63%) |
Nov 08, 2023 | 67.77 | 67.82 | 66.65 | 67.20 | 1,826,459 | -0.21(-0.31%) |
Nov 07, 2023 | 66.07 | 67.46 | 65.94 | 67.40 | 1,433,283 | +1.35(+2.04%) |
Nov 06, 2023 | 66.72 | 66.72 | 64.81 | 66.05 | 2,303,748 | -0.78(-1.17%) |
Nov 03, 2023 | 65.50 | 67.54 | 64.58 | 66.83 | 3,587,873 | -1.27(-1.87%) |
Nov 02, 2023 | 67.12 | 68.42 | 66.80 | 68.10 | 2,601,495 | +2.00(+3.03%) |
Nov 01, 2023 | 66.11 | 66.87 | 65.66 | 66.10 | 2,968,563 | -0.14(-0.21%) |
Oct 31, 2023 | 65.62 | 66.78 | 65.48 | 66.24 | 1,805,346 | +0.77(+1.17%) |
Oct 30, 2023 | 65.69 | 66.14 | 64.52 | 65.47 | 1,616,427 | +0.53(+0.82%) |
Oct 27, 2023 | 65.49 | 65.79 | 64.04 | 64.94 | 1,878,835 | -0.55(-0.84%) |
Oct 26, 2023 | 66.35 | 66.69 | 65.44 | 65.49 | 2,422,088 | -0.83(-1.25%) |
Oct 25, 2023 | 65.98 | 67.19 | 65.98 | 66.32 | 1,586,074 | +0.27(+0.40%) |
Oct 24, 2023 | 65.20 | 66.38 | 64.82 | 66.05 | 1,545,041 | +1.33(+2.06%) |
Oct 23, 2023 | 64.31 | 65.69 | 63.98 | 64.72 | 1,719,799 | +0.18(+0.27%) |
Oct 20, 2023 | 64.97 | 66.11 | 64.53 | 64.55 | 3,377,580 | -0.49(-0.76%) |
Oct 19, 2023 | 63.83 | 65.30 | 63.43 | 65.04 | 2,749,394 | +1.65(+2.60%) |
Oct 18, 2023 | 63.21 | 63.74 | 62.69 | 63.39 | 2,010,830 | +0.07(+0.11%) |
Oct 17, 2023 | 62.17 | 63.68 | 61.87 | 63.32 | 1,840,678 | +0.85(+1.36%) |
Oct 16, 2023 | 61.95 | 62.53 | 61.75 | 62.48 | 1,543,382 | +0.70(+1.13%) |
Oct 13, 2023 | 61.82 | 62.16 | 61.33 | 61.78 | 1,405,970 | -0.22(-0.35%) |
Oct 12, 2023 | 63.63 | 63.84 | 61.67 | 61.99 | 1,826,976 | -1.60(-2.51%) |
Oct 11, 2023 | 63.07 | 63.67 | 62.91 | 63.59 | 1,815,936 | +0.65(+1.03%) |
Oct 10, 2023 | 62.36 | 63.64 | 62.01 | 62.94 | 1,740,803 | +1.04(+1.67%) |
Oct 09, 2023 | 61.35 | 62.20 | 61.03 | 61.90 | 1,575,113 | -0.18(-0.29%) |
Oct 06, 2023 | 63.22 | 63.62 | 60.89 | 62.08 | 3,463,272 | -1.34(-2.11%) |
Oct 05, 2023 | 63.20 | 64.00 | 62.99 | 63.42 | 1,437,881 | +0.27(+0.42%) |
Oct 04, 2023 | 63.01 | 63.55 | 62.62 | 63.16 | 1,349,066 | +0.39(+0.63%) |
Oct 03, 2023 | 63.50 | 63.92 | 62.20 | 62.76 | 2,263,699 | -1.33(-2.08%) |
Oct 02, 2023 | 65.38 | 65.70 | 63.98 | 64.09 | 2,438,053 | -1.58(-2.40%) |
Sep 29, 2023 | 67.11 | 67.37 | 65.61 | 65.67 | 1,795,513 | -0.11(-0.16%) |
Sep 28, 2023 | 64.96 | 65.92 | 64.28 | 65.78 | 1,264,973 | +0.80(+1.23%) |
Sep 27, 2023 | 65.29 | 65.59 | 64.23 | 64.98 | 1,206,327 | -0.26(-0.39%) |
Sep 26, 2023 | 65.92 | 66.17 | 64.92 | 65.24 | 1,341,027 | -1.08(-1.63%) |
Sep 25, 2023 | 66.53 | 66.65 | 66.31 | 66.32 | 1,107,611 | -0.53(-0.80%) |
Sep 22, 2023 | 66.36 | 67.18 | 66.22 | 66.85 | 1,255,607 | +0.70(+1.06%) |
Sep 21, 2023 | 67.78 | 67.80 | 66.14 | 66.15 | 1,355,198 | -1.88(-2.77%) |
Sep 20, 2023 | 67.69 | 68.73 | 67.68 | 68.03 | 1,262,442 | +0.47(+0.70%) |
Sep 19, 2023 | 68.09 | 68.60 | 66.88 | 67.56 | 3,622,891 | -0.75(-1.10%) |
Sep 18, 2023 | 67.32 | 68.44 | 67.23 | 68.31 | 3,602,712 | +1.24(+1.85%) |
Sep 15, 2023 | 67.16 | 67.83 | 66.87 | 67.07 | 1,677,985 | -0.44(-0.65%) |
Sep 14, 2023 | 66.13 | 67.86 | 65.93 | 67.51 | 1,262,288 | +1.41(+2.13%) |
Sep 13, 2023 | 65.61 | 66.61 | 65.60 | 66.10 | 828,917 | +0.77(+1.18%) |
Sep 12, 2023 | 64.99 | 65.85 | 64.73 | 65.33 | 968,685 | -0.08(-0.12%) |
Sep 11, 2023 | 66.31 | 66.40 | 64.84 | 65.41 | 1,511,991 | -0.77(-1.17%) |
Sep 08, 2023 | 65.94 | 66.67 | 65.93 | 66.18 | 804,763 | +0.24(+0.37%) |
Sep 07, 2023 | 65.47 | 66.07 | 65.15 | 65.93 | 1,266,262 | +0.48(+0.73%) |
Sep 06, 2023 | 66.84 | 67.04 | 65.17 | 65.46 | 1,645,229 | -1.62(-2.42%) |
Sep 05, 2023 | 68.46 | 68.63 | 66.81 | 67.08 | 1,191,637 | -1.28(-1.87%) |