Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 56.23 | 56.58 | 54.33 | 56.42 | 1,288,668 | -1.21(-2.11%) |
Nov 29, 2023 | 57.84 | 58.58 | 57.29 | 57.63 | 492,844 | -0.15(-0.25%) |
Nov 28, 2023 | 57.45 | 58.41 | 57.05 | 57.78 | 407,307 | +0.23(+0.41%) |
Nov 27, 2023 | 57.69 | 57.90 | 57.14 | 57.55 | 390,620 | -0.21(-0.36%) |
Nov 24, 2023 | 58.35 | 58.35 | 57.67 | 57.75 | 169,672 | -0.31(-0.54%) |
Nov 22, 2023 | 58.05 | 58.54 | 57.45 | 58.06 | 517,782 | +0.23(+0.41%) |
Nov 21, 2023 | 58.95 | 58.95 | 57.79 | 57.83 | 388,831 | -1.31(-2.22%) |
Nov 20, 2023 | 60.22 | 60.22 | 58.74 | 59.14 | 523,766 | -1.24(-2.06%) |
Nov 17, 2023 | 60.83 | 60.83 | 59.91 | 60.39 | 403,611 | -0.07(-0.11%) |
Nov 16, 2023 | 60.91 | 61.13 | 60.23 | 60.45 | 494,128 | -0.04(-0.06%) |
Nov 15, 2023 | 60.18 | 61.01 | 60.15 | 60.49 | 813,555 | +0.32(+0.54%) |
Nov 14, 2023 | 59.23 | 60.33 | 58.88 | 60.17 | 844,595 | +2.39(+4.13%) |
Nov 13, 2023 | 58.34 | 58.39 | 57.62 | 57.78 | 482,646 | -0.64(-1.09%) |
Nov 10, 2023 | 58.56 | 58.73 | 57.83 | 58.42 | 541,960 | +0.13(+0.22%) |
Nov 09, 2023 | 58.08 | 58.78 | 57.77 | 58.29 | 490,890 | +0.47(+0.82%) |
Nov 08, 2023 | 59.07 | 59.07 | 57.14 | 57.82 | 490,685 | -1.47(-2.48%) |
Nov 07, 2023 | 60.07 | 60.32 | 59.27 | 59.29 | 344,622 | -0.95(-1.58%) |
Nov 06, 2023 | 60.19 | 60.56 | 59.55 | 60.24 | 330,953 | +0.00(+0.00%) |
Nov 03, 2023 | 61.48 | 61.51 | 60.21 | 60.24 | 537,246 | -0.14(-0.22%) |
Nov 02, 2023 | 59.62 | 61.16 | 59.25 | 60.38 | 666,768 | +0.88(+1.48%) |
Nov 01, 2023 | 58.49 | 59.58 | 57.61 | 59.49 | 653,302 | +1.01(+1.72%) |
Oct 31, 2023 | 58.98 | 59.01 | 57.50 | 58.49 | 1,172,816 | -0.89(-1.50%) |
Oct 30, 2023 | 60.15 | 60.38 | 59.03 | 59.38 | 637,467 | -0.18(-0.31%) |
Oct 27, 2023 | 60.41 | 60.67 | 59.18 | 59.56 | 450,745 | -1.48(-2.43%) |
Oct 26, 2023 | 61.28 | 61.80 | 60.76 | 61.04 | 507,625 | +0.22(+0.37%) |
Oct 25, 2023 | 60.09 | 61.56 | 58.99 | 60.82 | 1,200,156 | -1.54(-2.47%) |
Oct 24, 2023 | 63.76 | 63.90 | 62.15 | 62.36 | 608,059 | -0.95(-1.50%) |
Oct 23, 2023 | 63.41 | 64.19 | 63.13 | 63.31 | 498,639 | -0.57(-0.89%) |
Oct 20, 2023 | 64.81 | 65.01 | 63.65 | 63.88 | 651,293 | -0.60(-0.93%) |
Oct 19, 2023 | 65.69 | 66.04 | 64.24 | 64.48 | 546,569 | -1.62(-2.45%) |
Oct 18, 2023 | 66.94 | 66.94 | 65.98 | 66.10 | 339,279 | -1.28(-1.90%) |
Oct 17, 2023 | 67.08 | 68.42 | 67.08 | 67.38 | 420,751 | -0.21(-0.32%) |
Oct 16, 2023 | 67.45 | 67.80 | 67.04 | 67.59 | 308,563 | +0.67(+1.00%) |
Oct 13, 2023 | 66.81 | 66.94 | 66.12 | 66.92 | 384,756 | +0.75(+1.13%) |
Oct 12, 2023 | 66.90 | 67.19 | 65.74 | 66.18 | 364,870 | -0.87(-1.30%) |
Oct 11, 2023 | 66.76 | 67.10 | 66.16 | 67.05 | 418,858 | +0.54(+0.82%) |
Oct 10, 2023 | 66.29 | 66.84 | 66.23 | 66.51 | 240,264 | +0.30(+0.45%) |
Oct 09, 2023 | 64.88 | 66.52 | 64.88 | 66.21 | 254,017 | +0.94(+1.44%) |
Oct 06, 2023 | 64.17 | 65.47 | 63.38 | 65.27 | 374,368 | +0.42(+0.64%) |
Oct 05, 2023 | 64.56 | 65.19 | 64.20 | 64.85 | 384,339 | +0.24(+0.37%) |
Oct 04, 2023 | 64.55 | 65.00 | 63.37 | 64.61 | 573,628 | +0.25(+0.39%) |
Oct 03, 2023 | 63.14 | 64.40 | 62.44 | 64.36 | 579,651 | +0.77(+1.22%) |
Oct 02, 2023 | 65.85 | 65.85 | 63.44 | 63.58 | 419,009 | -2.54(-3.84%) |
Sep 29, 2023 | 67.47 | 67.77 | 65.79 | 66.12 | 563,384 | -0.80(-1.20%) |
Sep 28, 2023 | 68.02 | 68.02 | 66.84 | 66.92 | 316,781 | -0.79(-1.17%) |
Sep 27, 2023 | 68.35 | 68.70 | 67.50 | 67.72 | 358,684 | -0.85(-1.24%) |
Sep 26, 2023 | 70.40 | 70.40 | 68.55 | 68.57 | 326,257 | -2.18(-3.08%) |
Sep 25, 2023 | 70.68 | 70.78 | 70.30 | 70.75 | 348,359 | -0.30(-0.42%) |
Sep 22, 2023 | 70.73 | 71.54 | 70.20 | 71.05 | 327,926 | +0.16(+0.22%) |
Sep 21, 2023 | 72.25 | 72.25 | 70.87 | 70.89 | 388,371 | -1.33(-1.84%) |
Sep 20, 2023 | 72.15 | 72.83 | 71.80 | 72.22 | 493,264 | +0.42(+0.58%) |
Sep 19, 2023 | 72.63 | 72.84 | 71.78 | 71.80 | 305,312 | -0.73(-1.00%) |
Sep 18, 2023 | 73.22 | 73.38 | 72.38 | 72.53 | 279,450 | -0.73(-0.99%) |
Sep 15, 2023 | 72.23 | 73.49 | 72.23 | 73.26 | 1,182,269 | +1.03(+1.42%) |
Sep 14, 2023 | 72.16 | 72.77 | 71.99 | 72.23 | 584,028 | +0.50(+0.70%) |
Sep 13, 2023 | 71.71 | 72.14 | 71.51 | 71.73 | 401,883 | +0.13(+0.18%) |
Sep 12, 2023 | 71.83 | 71.90 | 71.27 | 71.60 | 970,139 | -0.77(-1.06%) |
Sep 11, 2023 | 71.92 | 72.60 | 71.80 | 72.36 | 231,918 | +0.55(+0.77%) |
Sep 08, 2023 | 71.51 | 71.98 | 71.14 | 71.81 | 242,803 | +0.22(+0.31%) |
Sep 07, 2023 | 71.79 | 72.05 | 71.07 | 71.59 | 271,611 | +0.56(+0.79%) |
Sep 06, 2023 | 70.39 | 71.13 | 69.83 | 71.03 | 341,250 | +0.91(+1.30%) |
Sep 05, 2023 | 70.28 | 70.61 | 69.19 | 70.12 | 307,766 | -0.76(-1.07%) |