Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 66.54 | 68.04 | 66.54 | 68.03 | 4,801,356 | +1.74(+2.62%) |
Nov 29, 2023 | 66.70 | 67.43 | 66.23 | 66.30 | 2,842,684 | -0.14(-0.21%) |
Nov 28, 2023 | 66.88 | 67.34 | 66.16 | 66.44 | 1,390,980 | -0.35(-0.52%) |
Nov 27, 2023 | 67.45 | 67.44 | 66.57 | 66.79 | 1,109,142 | -0.57(-0.84%) |
Nov 24, 2023 | 67.14 | 67.69 | 66.96 | 67.36 | 408,990 | +0.36(+0.54%) |
Nov 22, 2023 | 66.72 | 68.00 | 66.42 | 67.00 | 1,614,996 | +0.64(+0.96%) |
Nov 21, 2023 | 67.88 | 68.21 | 66.33 | 66.36 | 2,163,950 | -1.26(-1.86%) |
Nov 20, 2023 | 68.41 | 68.61 | 66.88 | 67.62 | 3,734,110 | -0.79(-1.15%) |
Nov 17, 2023 | 67.96 | 68.68 | 67.52 | 68.40 | 4,734,475 | +1.04(+1.54%) |
Nov 16, 2023 | 67.58 | 68.19 | 66.76 | 67.37 | 3,475,847 | -0.28(-0.41%) |
Nov 15, 2023 | 68.07 | 68.32 | 67.22 | 67.65 | 4,413,754 | +0.69(+1.03%) |
Nov 14, 2023 | 66.31 | 67.64 | 65.88 | 66.96 | 9,043,551 | -0.56(-0.83%) |
Nov 13, 2023 | 66.20 | 68.19 | 66.16 | 67.52 | 1,485,233 | +0.84(+1.26%) |
Nov 10, 2023 | 66.01 | 66.91 | 65.16 | 66.68 | 784,911 | +1.01(+1.53%) |
Nov 09, 2023 | 65.90 | 66.93 | 65.19 | 65.67 | 2,053,875 | +0.54(+0.83%) |
Nov 08, 2023 | 64.48 | 65.69 | 64.36 | 65.13 | 1,447,965 | +0.74(+1.15%) |
Nov 07, 2023 | 64.15 | 64.62 | 63.17 | 64.39 | 1,152,144 | -0.17(-0.26%) |
Nov 06, 2023 | 64.97 | 65.62 | 64.08 | 64.56 | 1,726,093 | -0.64(-0.98%) |
Nov 03, 2023 | 64.82 | 65.69 | 64.52 | 65.20 | 1,891,784 | +1.50(+2.35%) |
Nov 02, 2023 | 63.16 | 64.17 | 63.03 | 63.71 | 1,750,940 | +1.51(+2.42%) |
Nov 01, 2023 | 61.69 | 62.40 | 61.16 | 62.20 | 1,658,571 | +0.25(+0.40%) |
Oct 31, 2023 | 60.99 | 62.42 | 60.36 | 61.95 | 1,634,371 | +0.91(+1.49%) |
Oct 30, 2023 | 60.33 | 61.32 | 59.56 | 61.04 | 2,632,809 | +1.77(+2.98%) |
Oct 27, 2023 | 59.81 | 61.68 | 58.73 | 59.28 | 4,098,282 | -0.01(-0.02%) |
Oct 26, 2023 | 58.30 | 59.92 | 58.30 | 59.29 | 2,772,504 | +0.75(+1.28%) |
Oct 25, 2023 | 59.02 | 59.48 | 58.34 | 58.54 | 1,230,332 | -0.99(-1.66%) |
Oct 24, 2023 | 58.73 | 59.67 | 58.73 | 59.53 | 1,203,890 | +1.15(+1.96%) |
Oct 23, 2023 | 57.92 | 59.21 | 57.68 | 58.38 | 1,866,461 | +0.39(+0.67%) |
Oct 20, 2023 | 58.27 | 58.95 | 57.82 | 57.99 | 1,058,825 | +0.04(+0.07%) |
Oct 19, 2023 | 58.45 | 59.55 | 57.79 | 57.95 | 1,003,485 | -0.67(-1.14%) |
Oct 18, 2023 | 59.85 | 60.14 | 58.55 | 58.62 | 1,286,618 | -2.10(-3.47%) |
Oct 17, 2023 | 59.69 | 61.11 | 59.69 | 60.72 | 985,941 | +0.64(+1.06%) |
Oct 16, 2023 | 59.19 | 60.67 | 59.19 | 60.09 | 995,931 | +1.28(+2.17%) |
Oct 13, 2023 | 59.77 | 60.04 | 58.45 | 58.81 | 938,956 | -0.88(-1.47%) |
Oct 12, 2023 | 61.97 | 62.37 | 59.34 | 59.69 | 1,053,859 | -1.98(-3.22%) |
Oct 11, 2023 | 61.69 | 62.64 | 61.20 | 61.67 | 1,370,886 | +0.03(+0.05%) |
Oct 10, 2023 | 60.88 | 62.73 | 60.63 | 61.64 | 2,343,349 | +1.74(+2.90%) |
Oct 09, 2023 | 60.79 | 60.98 | 58.79 | 59.91 | 1,364,312 | -0.70(-1.15%) |
Oct 06, 2023 | 58.83 | 61.07 | 58.32 | 60.60 | 1,519,875 | +1.55(+2.62%) |
Oct 05, 2023 | 58.30 | 59.32 | 58.10 | 59.06 | 1,554,018 | +0.55(+0.94%) |
Oct 04, 2023 | 57.29 | 59.05 | 57.14 | 58.51 | 1,361,240 | +1.21(+2.11%) |
Oct 03, 2023 | 58.71 | 59.35 | 57.25 | 57.30 | 1,744,352 | -2.06(-3.48%) |
Oct 02, 2023 | 62.00 | 62.31 | 59.07 | 59.37 | 2,075,679 | -3.13(-5.01%) |
Sep 29, 2023 | 63.10 | 63.31 | 62.33 | 62.50 | 1,674,859 | -0.46(-0.73%) |
Sep 28, 2023 | 62.93 | 63.76 | 62.74 | 62.96 | 1,601,426 | +0.11(+0.17%) |
Sep 27, 2023 | 62.83 | 63.23 | 62.11 | 62.85 | 1,741,637 | +0.37(+0.59%) |
Sep 26, 2023 | 62.09 | 63.21 | 61.85 | 62.48 | 1,623,071 | -0.27(-0.43%) |
Sep 25, 2023 | 62.01 | 62.82 | 62.48 | 62.75 | 1,672,956 | +0.43(+0.69%) |
Sep 22, 2023 | 62.98 | 63.33 | 62.16 | 62.32 | 1,381,704 | -0.57(-0.90%) |
Sep 21, 2023 | 62.80 | 63.30 | 61.96 | 62.89 | 1,713,278 | -0.01(-0.02%) |
Sep 20, 2023 | 63.96 | 64.31 | 62.73 | 62.90 | 2,246,905 | -0.49(-0.77%) |
Sep 19, 2023 | 63.47 | 63.64 | 62.73 | 63.39 | 2,088,324 | -0.05(-0.08%) |
Sep 18, 2023 | 62.31 | 64.03 | 62.15 | 63.44 | 2,706,661 | +1.28(+2.05%) |
Sep 15, 2023 | 61.43 | 62.91 | 61.20 | 62.16 | 5,221,293 | +0.75(+1.22%) |
Sep 14, 2023 | 61.16 | 61.86 | 60.59 | 61.41 | 3,712,310 | +0.97(+1.60%) |
Sep 13, 2023 | 59.81 | 60.68 | 59.55 | 60.44 | 4,056,671 | +0.71(+1.19%) |
Sep 12, 2023 | 58.94 | 60.22 | 58.89 | 59.74 | 11,580,745 | -1.88(-3.06%) |
Sep 11, 2023 | 62.34 | 62.65 | 61.44 | 61.62 | 536,793 | -0.04(-0.06%) |
Sep 08, 2023 | 62.59 | 62.92 | 61.51 | 61.66 | 1,270,522 | -0.22(-0.35%) |
Sep 07, 2023 | 61.54 | 63.03 | 61.54 | 61.88 | 1,114,065 | -0.14(-0.23%) |
Sep 06, 2023 | 62.69 | 63.31 | 61.23 | 62.02 | 1,604,366 | +1.82(+3.03%) |
Sep 05, 2023 | 61.03 | 61.08 | 60.03 | 60.20 | 955,084 | -1.16(-1.89%) |