Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 60.74 | 61.52 | 60.32 | 61.45 | 1,865,960 | +1.28(+2.13%) |
Nov 29, 2023 | 60.89 | 61.53 | 60.07 | 60.17 | 875,069 | -0.37(-0.61%) |
Nov 28, 2023 | 60.29 | 60.62 | 59.99 | 60.54 | 680,016 | +0.09(+0.15%) |
Nov 27, 2023 | 60.04 | 60.84 | 59.61 | 60.45 | 550,551 | +0.43(+0.72%) |
Nov 24, 2023 | 59.81 | 60.17 | 59.71 | 60.02 | 262,648 | +0.11(+0.18%) |
Nov 22, 2023 | 60.23 | 60.27 | 59.64 | 59.92 | 584,461 | +0.25(+0.43%) |
Nov 21, 2023 | 60.13 | 60.27 | 59.60 | 59.66 | 682,036 | -0.79(-1.31%) |
Nov 20, 2023 | 60.45 | 60.47 | 59.83 | 60.45 | 759,125 | -0.04(-0.06%) |
Nov 17, 2023 | 60.64 | 60.78 | 59.91 | 60.49 | 879,450 | +0.48(+0.80%) |
Nov 16, 2023 | 60.91 | 61.05 | 59.88 | 60.01 | 962,839 | -0.89(-1.46%) |
Nov 15, 2023 | 60.84 | 61.44 | 60.42 | 60.91 | 1,008,484 | -0.34(-0.56%) |
Nov 14, 2023 | 59.99 | 62.15 | 59.99 | 61.25 | 1,082,522 | +2.75(+4.70%) |
Nov 13, 2023 | 58.88 | 59.05 | 58.27 | 58.50 | 746,825 | -0.68(-1.14%) |
Nov 10, 2023 | 58.71 | 59.29 | 58.17 | 59.17 | 687,784 | +1.02(+1.75%) |
Nov 09, 2023 | 59.66 | 59.66 | 57.92 | 58.15 | 856,729 | -1.22(-2.06%) |
Nov 08, 2023 | 59.03 | 59.43 | 58.77 | 59.38 | 695,944 | +0.52(+0.88%) |
Nov 07, 2023 | 60.08 | 60.64 | 58.79 | 58.86 | 1,153,569 | -1.08(-1.80%) |
Nov 06, 2023 | 61.14 | 61.14 | 59.28 | 59.94 | 1,178,334 | -1.48(-2.41%) |
Nov 03, 2023 | 61.41 | 62.59 | 61.31 | 61.41 | 1,387,209 | +0.58(+0.95%) |
Nov 02, 2023 | 60.18 | 61.00 | 60.10 | 60.84 | 1,166,587 | +1.47(+2.47%) |
Nov 01, 2023 | 58.99 | 59.52 | 58.66 | 59.37 | 1,255,424 | +0.38(+0.65%) |
Oct 31, 2023 | 57.33 | 59.01 | 57.17 | 58.99 | 1,642,264 | +2.01(+3.52%) |
Oct 30, 2023 | 56.98 | 57.46 | 56.28 | 56.98 | 1,077,237 | +0.52(+0.92%) |
Oct 27, 2023 | 57.83 | 57.83 | 56.17 | 56.46 | 768,087 | -1.17(-2.04%) |
Oct 26, 2023 | 56.83 | 57.93 | 56.83 | 57.64 | 1,078,347 | +1.04(+1.83%) |
Oct 25, 2023 | 57.39 | 57.91 | 56.53 | 56.60 | 934,698 | -1.32(-2.28%) |
Oct 24, 2023 | 57.10 | 58.27 | 57.10 | 57.92 | 1,478,442 | +1.01(+1.77%) |
Oct 23, 2023 | 57.44 | 58.04 | 56.87 | 56.91 | 987,773 | -0.99(-1.71%) |
Oct 20, 2023 | 58.18 | 58.58 | 57.83 | 57.90 | 1,374,376 | -0.04(-0.07%) |
Oct 19, 2023 | 58.09 | 59.18 | 57.85 | 57.94 | 1,005,390 | -0.50(-0.85%) |
Oct 18, 2023 | 59.14 | 59.30 | 58.33 | 58.44 | 1,069,093 | -1.03(-1.73%) |
Oct 17, 2023 | 57.97 | 59.63 | 57.97 | 59.47 | 1,176,862 | +1.13(+1.93%) |
Oct 16, 2023 | 58.17 | 58.66 | 57.62 | 58.34 | 750,974 | +0.66(+1.14%) |
Oct 13, 2023 | 57.83 | 58.13 | 57.00 | 57.68 | 1,264,518 | -0.13(-0.22%) |
Oct 12, 2023 | 58.50 | 58.50 | 57.52 | 57.81 | 715,462 | -0.89(-1.52%) |
Oct 11, 2023 | 58.12 | 58.97 | 57.96 | 58.70 | 1,018,913 | +1.02(+1.76%) |
Oct 10, 2023 | 57.30 | 58.26 | 57.15 | 57.68 | 1,130,752 | +0.27(+0.48%) |
Oct 09, 2023 | 56.32 | 57.70 | 56.29 | 57.41 | 1,465,023 | +0.65(+1.14%) |
Oct 06, 2023 | 56.64 | 57.19 | 55.96 | 56.76 | 1,613,446 | -0.08(-0.14%) |
Oct 05, 2023 | 56.15 | 57.01 | 55.99 | 56.84 | 1,453,526 | +0.64(+1.13%) |
Oct 04, 2023 | 56.01 | 56.32 | 55.28 | 56.21 | 901,096 | +0.42(+0.75%) |
Oct 03, 2023 | 56.68 | 56.68 | 55.10 | 55.79 | 904,656 | -1.06(-1.86%) |
Oct 02, 2023 | 58.06 | 58.30 | 56.47 | 56.84 | 752,004 | -1.34(-2.30%) |
Sep 29, 2023 | 59.35 | 59.53 | 57.91 | 58.18 | 1,106,712 | -0.66(-1.11%) |
Sep 28, 2023 | 58.17 | 59.02 | 58.14 | 58.84 | 1,282,784 | +0.96(+1.66%) |
Sep 27, 2023 | 58.07 | 58.91 | 57.58 | 57.88 | 1,017,730 | -0.13(-0.22%) |
Sep 26, 2023 | 58.96 | 59.28 | 57.83 | 58.01 | 907,928 | -1.39(-2.34%) |
Sep 25, 2023 | 59.28 | 59.70 | 59.26 | 59.40 | 550,264 | -0.09(-0.15%) |
Sep 22, 2023 | 60.03 | 60.53 | 59.45 | 59.49 | 764,521 | -0.50(-0.83%) |
Sep 21, 2023 | 60.84 | 60.96 | 59.90 | 59.99 | 590,495 | -1.16(-1.90%) |
Sep 20, 2023 | 61.83 | 62.06 | 61.10 | 61.15 | 568,615 | +0.09(+0.14%) |
Sep 19, 2023 | 61.14 | 61.49 | 60.87 | 61.06 | 715,108 | -0.07(-0.11%) |
Sep 18, 2023 | 62.23 | 62.23 | 61.09 | 61.13 | 860,126 | -1.23(-1.98%) |
Sep 15, 2023 | 62.80 | 62.87 | 62.11 | 62.36 | 1,552,867 | -0.42(-0.67%) |
Sep 14, 2023 | 61.94 | 63.02 | 61.94 | 62.78 | 782,326 | +1.10(+1.78%) |
Sep 13, 2023 | 62.90 | 62.90 | 61.52 | 61.69 | 755,791 | -0.63(-1.01%) |
Sep 12, 2023 | 61.71 | 62.37 | 61.65 | 62.31 | 470,179 | +0.42(+0.67%) |
Sep 11, 2023 | 62.19 | 62.42 | 61.46 | 61.90 | 873,826 | -0.18(-0.30%) |
Sep 08, 2023 | 61.89 | 62.65 | 61.75 | 62.08 | 958,259 | +0.19(+0.31%) |
Sep 07, 2023 | 61.65 | 62.33 | 61.42 | 61.89 | 1,408,305 | +0.26(+0.42%) |
Sep 06, 2023 | 60.76 | 61.68 | 60.47 | 61.63 | 1,307,587 | +1.09(+1.79%) |
Sep 05, 2023 | 61.13 | 61.29 | 60.11 | 60.54 | 1,545,230 | +0.09(+0.14%) |