Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 63.93 | 64.41 | 62.90 | 63.94 | 2,031,857 | +0.78(+1.23%) |
Nov 29, 2023 | 63.68 | 65.06 | 62.98 | 63.16 | 2,003,912 | -0.52(-0.82%) |
Nov 28, 2023 | 63.96 | 63.98 | 62.91 | 63.68 | 1,412,923 | -0.22(-0.34%) |
Nov 27, 2023 | 63.77 | 64.44 | 63.33 | 63.90 | 1,243,762 | -0.26(-0.41%) |
Nov 24, 2023 | 64.00 | 64.33 | 63.34 | 64.16 | 490,655 | +0.30(+0.47%) |
Nov 22, 2023 | 64.54 | 64.91 | 63.32 | 63.86 | 1,583,063 | -0.36(-0.56%) |
Nov 21, 2023 | 64.18 | 64.53 | 63.45 | 64.22 | 1,820,693 | -0.82(-1.26%) |
Nov 20, 2023 | 63.73 | 65.61 | 63.25 | 65.04 | 1,639,217 | +1.07(+1.67%) |
Nov 17, 2023 | 65.17 | 65.59 | 63.29 | 63.97 | 2,196,080 | -0.18(-0.28%) |
Nov 16, 2023 | 66.79 | 67.25 | 62.76 | 64.15 | 3,338,138 | -3.78(-5.56%) |
Nov 15, 2023 | 68.35 | 69.00 | 67.43 | 67.93 | 1,658,154 | -0.30(-0.44%) |
Nov 14, 2023 | 65.93 | 68.67 | 65.52 | 68.23 | 2,381,480 | +4.64(+7.30%) |
Nov 13, 2023 | 62.45 | 63.98 | 62.45 | 63.59 | 1,116,525 | +0.22(+0.35%) |
Nov 10, 2023 | 63.10 | 63.42 | 61.73 | 63.37 | 1,608,959 | +0.86(+1.38%) |
Nov 09, 2023 | 64.50 | 64.52 | 62.32 | 62.51 | 1,356,979 | -1.57(-2.45%) |
Nov 08, 2023 | 64.20 | 64.54 | 63.42 | 64.08 | 1,049,797 | -0.25(-0.39%) |
Nov 07, 2023 | 65.87 | 65.87 | 63.44 | 64.33 | 2,258,528 | -1.72(-2.60%) |
Nov 06, 2023 | 66.47 | 66.62 | 64.97 | 66.05 | 1,741,288 | -0.92(-1.37%) |
Nov 03, 2023 | 64.76 | 67.51 | 64.62 | 66.97 | 2,759,348 | +3.33(+5.23%) |
Nov 02, 2023 | 62.45 | 63.91 | 62.45 | 63.64 | 1,776,273 | +2.15(+3.50%) |
Nov 01, 2023 | 61.05 | 61.53 | 59.77 | 61.49 | 1,479,501 | +0.40(+0.65%) |
Oct 31, 2023 | 61.11 | 61.94 | 60.70 | 61.09 | 1,443,781 | +0.42(+0.69%) |
Oct 30, 2023 | 61.00 | 61.47 | 59.66 | 60.67 | 1,703,517 | +0.16(+0.26%) |
Oct 27, 2023 | 61.09 | 62.64 | 59.85 | 60.51 | 1,676,236 | +0.12(+0.20%) |
Oct 26, 2023 | 60.35 | 61.00 | 59.86 | 60.39 | 1,812,480 | -0.14(-0.23%) |
Oct 25, 2023 | 61.44 | 61.54 | 59.73 | 60.53 | 2,072,191 | -1.47(-2.37%) |
Oct 24, 2023 | 62.12 | 63.03 | 61.84 | 62.00 | 1,839,328 | +0.12(+0.19%) |
Oct 23, 2023 | 62.33 | 63.74 | 61.73 | 61.88 | 1,995,662 | -0.96(-1.53%) |
Oct 20, 2023 | 63.73 | 64.06 | 62.79 | 62.84 | 1,996,743 | -0.58(-0.91%) |
Oct 19, 2023 | 64.90 | 65.25 | 63.19 | 63.42 | 2,454,193 | -1.44(-2.22%) |
Oct 18, 2023 | 67.63 | 67.72 | 64.83 | 64.86 | 3,717,194 | -3.61(-5.27%) |
Oct 17, 2023 | 67.70 | 69.10 | 67.52 | 68.47 | 1,663,559 | +0.20(+0.29%) |
Oct 16, 2023 | 68.49 | 68.95 | 67.25 | 68.27 | 2,044,826 | +0.04(+0.06%) |
Oct 13, 2023 | 68.36 | 68.96 | 67.47 | 68.23 | 1,532,405 | -0.12(-0.18%) |
Oct 12, 2023 | 68.78 | 68.98 | 67.10 | 68.35 | 1,900,838 | -0.75(-1.09%) |
Oct 11, 2023 | 70.41 | 70.60 | 68.01 | 69.10 | 2,129,324 | -0.94(-1.34%) |
Oct 10, 2023 | 67.42 | 70.39 | 67.42 | 70.04 | 2,537,056 | +2.36(+3.49%) |
Oct 09, 2023 | 65.25 | 67.71 | 65.00 | 67.68 | 1,490,354 | +1.47(+2.22%) |
Oct 06, 2023 | 65.78 | 67.13 | 64.38 | 66.21 | 2,434,421 | +0.11(+0.17%) |
Oct 05, 2023 | 67.90 | 68.04 | 64.96 | 66.10 | 3,394,410 | -2.09(-3.06%) |
Oct 04, 2023 | 68.73 | 69.24 | 67.95 | 68.19 | 3,023,574 | -0.80(-1.16%) |
Oct 03, 2023 | 69.22 | 69.89 | 68.70 | 68.99 | 3,447,652 | -0.75(-1.08%) |
Oct 02, 2023 | 70.55 | 71.52 | 69.52 | 69.74 | 2,793,576 | -0.99(-1.40%) |
Sep 29, 2023 | 69.62 | 72.44 | 68.73 | 70.73 | 5,053,406 | +1.72(+2.49%) |
Sep 28, 2023 | 70.39 | 73.32 | 68.90 | 69.01 | 13,880,458 | -10.68(-13.40%) |
Sep 27, 2023 | 78.52 | 80.13 | 77.99 | 79.69 | 3,989,142 | +1.44(+1.84%) |
Sep 26, 2023 | 77.08 | 78.70 | 76.73 | 78.25 | 2,294,408 | +0.48(+0.62%) |
Sep 25, 2023 | 79.32 | 78.22 | 77.51 | 77.77 | 2,805,180 | +1.11(+1.45%) |
Sep 22, 2023 | 79.13 | 79.50 | 76.42 | 76.66 | 1,903,555 | -2.24(-2.84%) |
Sep 21, 2023 | 80.72 | 81.12 | 78.87 | 78.90 | 1,452,461 | -2.52(-3.10%) |
Sep 20, 2023 | 82.05 | 83.24 | 81.32 | 81.42 | 928,450 | -0.62(-0.76%) |
Sep 19, 2023 | 82.12 | 82.12 | 80.27 | 82.04 | 1,509,047 | -0.37(-0.45%) |
Sep 18, 2023 | 83.01 | 83.59 | 81.99 | 82.41 | 936,859 | -0.83(-1.00%) |
Sep 15, 2023 | 84.04 | 84.56 | 82.41 | 83.24 | 1,984,963 | -0.61(-0.73%) |
Sep 14, 2023 | 81.06 | 83.91 | 80.97 | 83.85 | 1,825,198 | +3.31(+4.11%) |
Sep 13, 2023 | 81.57 | 81.75 | 80.36 | 80.54 | 668,043 | -1.02(-1.25%) |
Sep 12, 2023 | 80.22 | 82.18 | 80.09 | 81.56 | 691,491 | +0.42(+0.52%) |
Sep 11, 2023 | 81.86 | 82.78 | 80.85 | 81.14 | 980,335 | -0.04(-0.05%) |
Sep 08, 2023 | 81.38 | 82.41 | 80.95 | 81.18 | 967,136 | -0.41(-0.50%) |
Sep 07, 2023 | 81.37 | 81.90 | 80.69 | 81.59 | 1,693,637 | +0.03(+0.04%) |
Sep 06, 2023 | 81.97 | 82.69 | 80.85 | 81.56 | 1,186,212 | -0.79(-0.96%) |
Sep 05, 2023 | 82.97 | 83.66 | 81.83 | 82.35 | 1,179,529 | -1.23(-1.47%) |