Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 70.24 | 71.44 | 70.16 | 71.09 | 723,311 | +0.92(+1.32%) |
Nov 29, 2023 | 70.37 | 70.89 | 70.12 | 70.17 | 521,728 | +0.01(+0.01%) |
Nov 28, 2023 | 70.86 | 70.89 | 70.15 | 70.16 | 717,115 | -0.59(-0.83%) |
Nov 27, 2023 | 70.59 | 70.93 | 70.30 | 70.75 | 697,067 | +0.04(+0.06%) |
Nov 24, 2023 | 70.32 | 71.18 | 69.99 | 70.71 | 268,933 | +0.69(+0.98%) |
Nov 22, 2023 | 69.97 | 70.23 | 69.55 | 70.02 | 341,492 | +0.25(+0.35%) |
Nov 21, 2023 | 69.66 | 70.29 | 69.39 | 69.77 | 348,628 | -0.25(-0.35%) |
Nov 20, 2023 | 69.47 | 70.42 | 69.29 | 70.02 | 564,422 | +0.08(+0.11%) |
Nov 17, 2023 | 69.99 | 70.12 | 69.48 | 69.94 | 476,401 | +0.58(+0.84%) |
Nov 16, 2023 | 70.58 | 70.91 | 69.29 | 69.36 | 612,366 | -1.09(-1.54%) |
Nov 15, 2023 | 70.71 | 71.27 | 70.37 | 70.44 | 636,205 | -0.10(-0.14%) |
Nov 14, 2023 | 68.74 | 70.71 | 68.52 | 70.54 | 732,112 | +2.72(+4.01%) |
Nov 13, 2023 | 68.32 | 69.01 | 67.81 | 67.82 | 503,305 | -0.85(-1.24%) |
Nov 10, 2023 | 67.81 | 68.70 | 67.22 | 68.67 | 531,548 | +1.28(+1.89%) |
Nov 09, 2023 | 67.50 | 67.92 | 67.25 | 67.40 | 697,063 | +0.26(+0.38%) |
Nov 08, 2023 | 67.25 | 67.67 | 67.02 | 67.14 | 607,654 | -0.30(-0.44%) |
Nov 07, 2023 | 68.18 | 68.28 | 67.30 | 67.44 | 564,891 | -0.88(-1.29%) |
Nov 06, 2023 | 68.91 | 69.17 | 67.42 | 68.32 | 833,281 | -1.00(-1.44%) |
Nov 03, 2023 | 68.77 | 69.69 | 68.67 | 69.32 | 740,265 | +1.76(+2.60%) |
Nov 02, 2023 | 67.24 | 67.87 | 66.82 | 67.56 | 768,382 | +0.61(+0.92%) |
Nov 01, 2023 | 64.26 | 67.25 | 62.30 | 66.94 | 1,792,311 | +0.94(+1.42%) |
Oct 31, 2023 | 65.37 | 66.02 | 65.01 | 66.01 | 694,995 | +0.69(+1.06%) |
Oct 30, 2023 | 65.73 | 66.22 | 65.22 | 65.31 | 860,836 | +0.27(+0.41%) |
Oct 27, 2023 | 65.67 | 65.76 | 64.47 | 65.05 | 783,127 | -0.72(-1.10%) |
Oct 26, 2023 | 64.93 | 66.65 | 64.93 | 65.77 | 810,894 | +0.94(+1.45%) |
Oct 25, 2023 | 65.21 | 65.41 | 64.63 | 64.83 | 420,228 | -0.71(-1.09%) |
Oct 24, 2023 | 65.77 | 66.15 | 65.17 | 65.54 | 469,162 | +0.33(+0.50%) |
Oct 23, 2023 | 64.96 | 65.58 | 64.74 | 65.22 | 608,810 | +0.04(+0.06%) |
Oct 20, 2023 | 66.29 | 66.39 | 64.38 | 65.18 | 759,020 | -1.25(-1.88%) |
Oct 19, 2023 | 66.70 | 67.77 | 66.19 | 66.42 | 770,610 | -0.65(-0.97%) |
Oct 18, 2023 | 67.93 | 67.93 | 66.81 | 67.07 | 454,084 | -1.39(-2.04%) |
Oct 17, 2023 | 66.96 | 68.84 | 66.91 | 68.47 | 791,387 | +1.14(+1.69%) |
Oct 16, 2023 | 65.96 | 67.61 | 65.89 | 67.33 | 880,397 | +2.10(+3.21%) |
Oct 13, 2023 | 65.57 | 65.98 | 64.76 | 65.23 | 376,607 | -0.10(-0.15%) |
Oct 12, 2023 | 66.20 | 66.20 | 64.78 | 65.33 | 396,411 | -0.79(-1.20%) |
Oct 11, 2023 | 65.83 | 66.51 | 65.07 | 66.12 | 1,002,071 | +0.37(+0.56%) |
Oct 10, 2023 | 65.55 | 66.69 | 65.55 | 65.76 | 581,299 | +0.74(+1.14%) |
Oct 09, 2023 | 64.60 | 65.26 | 64.56 | 65.02 | 493,766 | -0.08(-0.12%) |
Oct 06, 2023 | 64.22 | 65.70 | 63.92 | 65.10 | 529,466 | +0.60(+0.93%) |
Oct 05, 2023 | 63.76 | 64.95 | 63.76 | 64.49 | 529,257 | +0.34(+0.52%) |
Oct 04, 2023 | 63.84 | 64.36 | 63.27 | 64.16 | 657,962 | +0.46(+0.73%) |
Oct 03, 2023 | 64.88 | 64.98 | 63.23 | 63.69 | 740,562 | -1.75(-2.67%) |
Oct 02, 2023 | 65.41 | 65.73 | 64.58 | 65.44 | 627,925 | -0.25(-0.38%) |
Sep 29, 2023 | 66.83 | 67.12 | 65.61 | 65.69 | 599,716 | -0.82(-1.23%) |
Sep 28, 2023 | 65.46 | 66.51 | 65.41 | 66.51 | 684,681 | +1.26(+1.92%) |
Sep 27, 2023 | 65.87 | 66.02 | 64.90 | 65.25 | 921,244 | -0.47(-0.72%) |
Sep 26, 2023 | 67.16 | 67.77 | 65.70 | 65.73 | 648,643 | -1.98(-2.92%) |
Sep 25, 2023 | 67.13 | 67.87 | 67.56 | 67.71 | 324,650 | +0.11(+0.16%) |
Sep 22, 2023 | 67.53 | 67.96 | 67.44 | 67.60 | 533,629 | +0.21(+0.31%) |
Sep 21, 2023 | 68.00 | 68.17 | 67.27 | 67.39 | 628,591 | -0.85(-1.25%) |
Sep 20, 2023 | 68.18 | 68.90 | 67.83 | 68.24 | 692,454 | +0.30(+0.44%) |
Sep 19, 2023 | 68.63 | 69.08 | 67.87 | 67.94 | 831,607 | -0.59(-0.87%) |
Sep 18, 2023 | 68.29 | 68.82 | 67.86 | 68.54 | 657,410 | -0.15(-0.22%) |
Sep 15, 2023 | 68.26 | 68.95 | 68.26 | 68.68 | 2,018,073 | -0.03(-0.04%) |
Sep 14, 2023 | 68.56 | 69.15 | 67.89 | 68.71 | 957,268 | +0.79(+1.16%) |
Sep 13, 2023 | 69.04 | 69.04 | 67.79 | 67.92 | 690,346 | -0.66(-0.97%) |
Sep 12, 2023 | 67.50 | 69.13 | 67.31 | 68.59 | 816,438 | +1.10(+1.63%) |
Sep 11, 2023 | 67.37 | 67.85 | 67.32 | 67.49 | 514,529 | +0.48(+0.72%) |
Sep 08, 2023 | 66.55 | 67.35 | 66.28 | 67.00 | 508,361 | +0.54(+0.82%) |
Sep 07, 2023 | 66.65 | 67.10 | 66.29 | 66.46 | 1,092,374 | -0.52(-0.78%) |
Sep 06, 2023 | 66.70 | 67.66 | 66.70 | 66.98 | 633,511 | -0.12(-0.18%) |
Sep 05, 2023 | 68.67 | 68.83 | 66.53 | 67.10 | 1,511,105 | -2.14(-3.08%) |