Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 79.06 | 79.61 | 76.59 | 77.15 | 4,756,358 | -1.16(-1.48%) |
Nov 29, 2023 | 76.00 | 79.08 | 75.20 | 78.31 | 5,282,085 | +3.77(+5.06%) |
Nov 28, 2023 | 73.21 | 75.08 | 72.83 | 74.54 | 3,041,314 | +0.59(+0.80%) |
Nov 27, 2023 | 73.00 | 75.55 | 72.69 | 73.95 | 3,571,221 | +0.55(+0.75%) |
Nov 24, 2023 | 73.43 | 73.84 | 72.41 | 73.40 | 867,355 | -0.28(-0.38%) |
Nov 22, 2023 | 74.84 | 75.04 | 73.13 | 73.68 | 2,122,964 | -0.17(-0.23%) |
Nov 21, 2023 | 73.33 | 75.68 | 72.90 | 73.85 | 3,774,719 | +1.04(+1.43%) |
Nov 20, 2023 | 72.51 | 73.87 | 72.32 | 72.81 | 2,650,112 | +0.12(+0.17%) |
Nov 17, 2023 | 70.49 | 73.15 | 69.82 | 72.69 | 3,263,166 | +1.99(+2.81%) |
Nov 16, 2023 | 69.50 | 70.96 | 68.95 | 70.70 | 3,365,949 | -0.11(-0.16%) |
Nov 15, 2023 | 70.59 | 72.69 | 70.14 | 70.81 | 4,558,318 | +0.20(+0.28%) |
Nov 14, 2023 | 66.04 | 70.95 | 66.04 | 70.61 | 8,223,947 | +6.72(+10.52%) |
Nov 13, 2023 | 62.86 | 64.25 | 62.39 | 63.89 | 3,270,404 | +0.81(+1.28%) |
Nov 10, 2023 | 61.81 | 63.32 | 61.34 | 63.08 | 3,084,437 | +0.90(+1.45%) |
Nov 09, 2023 | 65.10 | 65.40 | 62.02 | 62.18 | 3,946,384 | -2.40(-3.72%) |
Nov 08, 2023 | 65.68 | 66.16 | 63.88 | 64.58 | 2,696,518 | -1.42(-2.15%) |
Nov 07, 2023 | 64.03 | 66.24 | 63.41 | 66.00 | 6,151,499 | +2.89(+4.58%) |
Nov 06, 2023 | 64.30 | 64.50 | 61.40 | 63.11 | 5,751,571 | -1.31(-2.03%) |
Nov 03, 2023 | 57.47 | 64.58 | 57.36 | 64.42 | 12,900,221 | +7.84(+13.86%) |
Nov 02, 2023 | 57.47 | 58.08 | 55.40 | 56.58 | 9,731,514 | +1.63(+2.97%) |
Nov 01, 2023 | 56.70 | 56.72 | 53.88 | 54.95 | 3,910,546 | -1.74(-3.07%) |
Oct 31, 2023 | 56.01 | 57.29 | 55.26 | 56.69 | 2,370,889 | +0.81(+1.45%) |
Oct 30, 2023 | 56.42 | 56.91 | 55.15 | 55.88 | 2,434,326 | +0.53(+0.96%) |
Oct 27, 2023 | 56.33 | 56.92 | 54.92 | 55.35 | 2,813,062 | -0.18(-0.32%) |
Oct 26, 2023 | 56.55 | 57.10 | 54.61 | 55.53 | 3,191,467 | -0.96(-1.70%) |
Oct 25, 2023 | 58.57 | 59.04 | 56.41 | 56.49 | 3,698,378 | -3.14(-5.27%) |
Oct 24, 2023 | 59.69 | 61.27 | 58.79 | 59.63 | 3,170,424 | +0.93(+1.58%) |
Oct 23, 2023 | 58.50 | 59.74 | 57.30 | 58.70 | 3,756,991 | -0.68(-1.15%) |
Oct 20, 2023 | 62.06 | 62.62 | 58.81 | 59.38 | 4,137,338 | -3.41(-5.43%) |
Oct 19, 2023 | 62.75 | 63.96 | 61.99 | 62.79 | 2,282,415 | +0.36(+0.58%) |
Oct 18, 2023 | 64.20 | 64.65 | 62.24 | 62.43 | 2,288,151 | -2.20(-3.40%) |
Oct 17, 2023 | 62.00 | 65.85 | 62.00 | 64.63 | 3,657,929 | +1.12(+1.76%) |
Oct 16, 2023 | 61.90 | 64.53 | 61.48 | 63.51 | 3,369,807 | +2.35(+3.84%) |
Oct 13, 2023 | 62.40 | 63.50 | 60.65 | 61.16 | 2,540,170 | -1.46(-2.33%) |
Oct 12, 2023 | 65.32 | 65.35 | 62.33 | 62.62 | 3,073,845 | -2.67(-4.09%) |
Oct 11, 2023 | 66.26 | 66.85 | 64.80 | 65.29 | 2,498,152 | -0.27(-0.41%) |
Oct 10, 2023 | 63.70 | 66.14 | 63.56 | 65.56 | 3,758,405 | +1.87(+2.94%) |
Oct 09, 2023 | 61.01 | 64.81 | 61.01 | 63.69 | 3,569,573 | +1.14(+1.82%) |
Oct 06, 2023 | 57.40 | 62.69 | 57.34 | 62.55 | 4,710,399 | +4.38(+7.53%) |
Oct 05, 2023 | 59.00 | 59.27 | 56.71 | 58.17 | 3,492,701 | -1.08(-1.82%) |
Oct 04, 2023 | 59.15 | 59.89 | 58.12 | 59.25 | 3,126,644 | +0.85(+1.46%) |
Oct 03, 2023 | 61.55 | 61.77 | 57.90 | 58.40 | 4,170,417 | -4.11(-6.57%) |
Oct 02, 2023 | 62.91 | 63.78 | 61.55 | 62.51 | 3,225,685 | -0.53(-0.84%) |
Sep 29, 2023 | 63.94 | 65.58 | 62.76 | 63.04 | 4,151,073 | -0.05(-0.08%) |
Sep 28, 2023 | 59.81 | 63.83 | 59.26 | 63.09 | 6,192,380 | +2.55(+4.21%) |
Sep 27, 2023 | 60.25 | 61.27 | 58.56 | 60.54 | 8,228,866 | +3.86(+6.81%) |
Sep 26, 2023 | 56.86 | 57.69 | 56.43 | 56.68 | 2,665,151 | -1.07(-1.85%) |
Sep 25, 2023 | 57.30 | 57.85 | 57.29 | 57.75 | 2,010,651 | -0.01(-0.02%) |
Sep 22, 2023 | 57.44 | 58.19 | 56.53 | 57.76 | 3,899,868 | +1.21(+2.14%) |
Sep 21, 2023 | 58.42 | 58.81 | 56.08 | 56.55 | 5,198,776 | -3.46(-5.77%) |
Sep 20, 2023 | 60.23 | 61.15 | 59.41 | 60.01 | 2,885,976 | -0.16(-0.27%) |
Sep 19, 2023 | 61.17 | 61.32 | 59.71 | 60.17 | 3,433,631 | -1.55(-2.51%) |
Sep 18, 2023 | 61.76 | 62.73 | 61.01 | 61.72 | 3,383,114 | -1.04(-1.66%) |
Sep 15, 2023 | 65.00 | 65.18 | 61.53 | 62.76 | 5,906,950 | -2.82(-4.30%) |
Sep 14, 2023 | 65.10 | 65.77 | 63.96 | 65.58 | 2,230,598 | +1.12(+1.74%) |
Sep 13, 2023 | 64.32 | 65.26 | 63.53 | 64.46 | 2,404,464 | -0.37(-0.57%) |
Sep 12, 2023 | 64.27 | 65.95 | 64.22 | 64.83 | 2,309,428 | -0.63(-0.96%) |
Sep 11, 2023 | 63.79 | 65.75 | 63.55 | 65.46 | 2,105,983 | +2.78(+4.44%) |
Sep 08, 2023 | 63.40 | 64.11 | 62.31 | 62.68 | 1,909,036 | -0.85(-1.34%) |
Sep 07, 2023 | 60.77 | 64.01 | 60.75 | 63.53 | 2,687,233 | -0.46(-0.72%) |
Sep 06, 2023 | 64.56 | 65.39 | 63.04 | 63.99 | 2,795,332 | -1.32(-2.02%) |
Sep 05, 2023 | 63.40 | 65.38 | 63.03 | 65.31 | 2,685,784 | +1.32(+2.06%) |