Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 66.65 | 67.43 | 65.62 | 66.05 | 178,932 | -0.22(-0.33%) |
Nov 29, 2023 | 67.17 | 67.88 | 66.25 | 66.27 | 127,387 | -0.66(-0.98%) |
Nov 28, 2023 | 66.34 | 67.13 | 66.18 | 66.92 | 93,309 | +0.40(+0.60%) |
Nov 27, 2023 | 66.58 | 66.84 | 66.24 | 66.52 | 77,289 | +0.04(+0.06%) |
Nov 24, 2023 | 66.15 | 66.66 | 66.03 | 66.48 | 38,467 | +0.25(+0.38%) |
Nov 22, 2023 | 66.22 | 66.65 | 65.86 | 66.23 | 72,878 | +0.46(+0.70%) |
Nov 21, 2023 | 66.16 | 66.16 | 65.46 | 65.77 | 108,023 | -0.52(-0.78%) |
Nov 20, 2023 | 65.76 | 66.38 | 65.65 | 66.29 | 135,502 | +0.36(+0.55%) |
Nov 17, 2023 | 66.51 | 66.55 | 65.81 | 65.93 | 262,423 | -0.12(-0.18%) |
Nov 16, 2023 | 66.92 | 67.35 | 65.81 | 66.04 | 268,694 | -1.34(-1.99%) |
Nov 15, 2023 | 67.24 | 68.62 | 66.92 | 67.39 | 202,885 | +0.05(+0.07%) |
Nov 14, 2023 | 65.78 | 67.41 | 65.78 | 67.34 | 155,019 | +2.88(+4.47%) |
Nov 13, 2023 | 63.89 | 64.95 | 63.65 | 64.45 | 95,049 | +0.21(+0.32%) |
Nov 10, 2023 | 64.43 | 64.78 | 63.76 | 64.25 | 239,183 | -0.07(-0.11%) |
Nov 09, 2023 | 66.59 | 66.59 | 64.18 | 64.32 | 234,925 | -1.77(-2.68%) |
Nov 08, 2023 | 66.32 | 66.32 | 65.46 | 66.09 | 146,430 | +0.02(+0.03%) |
Nov 07, 2023 | 66.45 | 66.45 | 65.64 | 66.07 | 144,584 | -0.29(-0.44%) |
Nov 06, 2023 | 65.32 | 66.38 | 65.25 | 66.37 | 201,476 | +0.87(+1.33%) |
Nov 03, 2023 | 66.04 | 66.04 | 64.72 | 65.49 | 179,937 | +0.31(+0.48%) |
Nov 02, 2023 | 63.13 | 65.18 | 63.13 | 65.18 | 314,338 | +2.40(+3.83%) |
Nov 01, 2023 | 61.55 | 63.19 | 60.59 | 62.78 | 386,479 | +1.53(+2.50%) |
Oct 31, 2023 | 66.69 | 67.12 | 60.71 | 61.25 | 1,012,615 | -9.00(-12.81%) |
Oct 30, 2023 | 71.32 | 71.38 | 70.10 | 70.25 | 172,869 | -0.49(-0.69%) |
Oct 27, 2023 | 71.30 | 71.66 | 70.12 | 70.74 | 212,009 | -0.50(-0.70%) |
Oct 26, 2023 | 71.12 | 71.85 | 70.94 | 71.24 | 233,677 | +0.17(+0.23%) |
Oct 25, 2023 | 70.36 | 71.30 | 70.20 | 71.07 | 315,757 | +0.29(+0.42%) |
Oct 24, 2023 | 70.53 | 71.38 | 70.34 | 70.78 | 315,238 | +0.69(+0.98%) |
Oct 23, 2023 | 70.54 | 70.84 | 69.89 | 70.09 | 147,998 | -0.27(-0.39%) |
Oct 20, 2023 | 71.55 | 71.64 | 70.25 | 70.37 | 255,190 | -1.21(-1.68%) |
Oct 19, 2023 | 71.71 | 72.31 | 71.19 | 71.57 | 280,288 | +0.00(+0.00%) |
Oct 18, 2023 | 71.98 | 72.22 | 71.41 | 71.57 | 270,187 | -0.48(-0.67%) |
Oct 17, 2023 | 70.88 | 72.28 | 70.72 | 72.05 | 381,901 | +0.96(+1.35%) |
Oct 16, 2023 | 71.71 | 72.78 | 70.95 | 71.09 | 399,801 | -0.18(-0.25%) |
Oct 13, 2023 | 72.53 | 72.65 | 71.08 | 71.27 | 203,774 | -1.02(-1.41%) |
Oct 12, 2023 | 73.36 | 73.86 | 72.04 | 72.29 | 407,929 | -0.84(-1.15%) |
Oct 11, 2023 | 73.50 | 74.22 | 72.83 | 73.13 | 319,054 | -0.23(-0.31%) |
Oct 10, 2023 | 73.56 | 74.36 | 73.18 | 73.35 | 308,391 | -0.06(-0.08%) |
Oct 09, 2023 | 72.43 | 73.65 | 72.25 | 73.41 | 554,727 | +0.69(+0.94%) |
Oct 06, 2023 | 72.94 | 73.24 | 71.27 | 72.73 | 434,520 | -0.26(-0.36%) |
Oct 05, 2023 | 73.10 | 73.84 | 72.24 | 72.99 | 599,448 | +0.07(+0.09%) |
Oct 04, 2023 | 72.54 | 73.76 | 72.19 | 72.92 | 959,057 | +0.20(+0.27%) |
Oct 03, 2023 | 72.95 | 73.34 | 72.29 | 72.73 | 253,222 | -0.45(-0.62%) |
Oct 02, 2023 | 72.81 | 73.67 | 72.42 | 73.18 | 327,266 | +0.23(+0.31%) |
Sep 29, 2023 | 73.48 | 74.71 | 72.63 | 72.95 | 224,174 | -0.24(-0.32%) |
Sep 28, 2023 | 73.16 | 74.30 | 72.94 | 73.19 | 311,276 | +0.30(+0.42%) |
Sep 27, 2023 | 72.33 | 73.43 | 72.29 | 72.88 | 146,629 | +0.70(+0.96%) |
Sep 26, 2023 | 72.73 | 73.31 | 72.07 | 72.19 | 139,058 | -0.81(-1.11%) |
Sep 25, 2023 | 72.82 | 73.49 | 72.75 | 73.00 | 146,967 | -0.07(-0.09%) |
Sep 22, 2023 | 73.62 | 74.34 | 73.01 | 73.07 | 115,972 | -0.65(-0.88%) |
Sep 21, 2023 | 75.16 | 75.19 | 73.52 | 73.72 | 153,789 | -1.88(-2.49%) |
Sep 20, 2023 | 75.87 | 76.68 | 75.59 | 75.60 | 94,371 | -0.10(-0.13%) |
Sep 19, 2023 | 75.96 | 76.63 | 75.66 | 75.70 | 105,725 | -0.31(-0.41%) |
Sep 18, 2023 | 76.07 | 76.47 | 75.66 | 76.01 | 104,521 | +0.08(+0.10%) |
Sep 15, 2023 | 76.34 | 76.34 | 75.59 | 75.93 | 382,995 | -0.23(-0.30%) |
Sep 14, 2023 | 76.47 | 77.24 | 76.05 | 76.16 | 167,627 | -0.09(-0.12%) |
Sep 13, 2023 | 75.80 | 76.42 | 75.00 | 76.25 | 205,345 | +0.84(+1.12%) |
Sep 12, 2023 | 74.06 | 75.51 | 74.06 | 75.40 | 114,553 | +1.19(+1.60%) |
Sep 11, 2023 | 73.07 | 74.33 | 72.94 | 74.22 | 102,845 | +1.21(+1.65%) |
Sep 08, 2023 | 73.08 | 73.25 | 72.47 | 73.01 | 106,172 | -0.20(-0.27%) |
Sep 07, 2023 | 74.20 | 74.56 | 73.16 | 73.21 | 110,723 | -0.96(-1.30%) |
Sep 06, 2023 | 73.99 | 74.55 | 73.37 | 74.17 | 121,875 | -0.02(-0.03%) |
Sep 05, 2023 | 75.97 | 77.16 | 73.31 | 74.19 | 135,729 | -2.04(-2.67%) |