Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 68.51 | 70.39 | 68.41 | 70.23 | 6,170,412 | +1.78(+2.60%) |
Nov 29, 2023 | 68.65 | 68.94 | 68.41 | 68.45 | 1,137,282 | -0.13(-0.19%) |
Nov 28, 2023 | 69.18 | 69.25 | 68.44 | 68.58 | 905,886 | -0.54(-0.78%) |
Nov 27, 2023 | 68.93 | 69.34 | 68.85 | 69.12 | 860,618 | -0.12(-0.17%) |
Nov 24, 2023 | 68.51 | 69.31 | 68.51 | 69.24 | 564,314 | +0.80(+1.17%) |
Nov 22, 2023 | 67.84 | 68.56 | 67.80 | 68.44 | 723,597 | +0.41(+0.60%) |
Nov 21, 2023 | 67.44 | 68.33 | 67.44 | 68.03 | 905,508 | +0.66(+0.98%) |
Nov 20, 2023 | 66.85 | 67.67 | 66.48 | 67.37 | 825,539 | +0.49(+0.73%) |
Nov 17, 2023 | 67.09 | 67.34 | 66.86 | 66.88 | 798,720 | -0.06(-0.09%) |
Nov 16, 2023 | 66.57 | 67.10 | 66.57 | 66.94 | 767,643 | +0.53(+0.80%) |
Nov 15, 2023 | 66.34 | 66.74 | 66.04 | 66.41 | 777,626 | +0.09(+0.14%) |
Nov 14, 2023 | 65.82 | 66.53 | 65.80 | 66.32 | 1,313,295 | +0.47(+0.71%) |
Nov 13, 2023 | 65.76 | 66.22 | 65.59 | 65.85 | 680,782 | +0.08(+0.12%) |
Nov 10, 2023 | 65.41 | 65.79 | 65.12 | 65.77 | 507,439 | +0.64(+0.98%) |
Nov 09, 2023 | 64.97 | 65.35 | 64.86 | 65.13 | 484,283 | +0.31(+0.48%) |
Nov 08, 2023 | 65.46 | 65.46 | 64.73 | 64.83 | 520,138 | -0.48(-0.73%) |
Nov 07, 2023 | 65.17 | 65.39 | 65.02 | 65.30 | 547,971 | +0.02(+0.03%) |
Nov 06, 2023 | 65.70 | 65.70 | 65.14 | 65.28 | 619,678 | -0.39(-0.59%) |
Nov 03, 2023 | 65.37 | 65.81 | 65.11 | 65.67 | 689,897 | +0.65(+1.00%) |
Nov 02, 2023 | 65.14 | 65.68 | 64.37 | 65.03 | 885,485 | -0.01(-0.02%) |
Nov 01, 2023 | 64.02 | 65.06 | 63.95 | 65.03 | 1,024,180 | +1.14(+1.78%) |
Oct 31, 2023 | 63.21 | 63.92 | 63.12 | 63.90 | 821,053 | +1.08(+1.72%) |
Oct 30, 2023 | 62.07 | 63.57 | 62.07 | 62.82 | 765,537 | +0.11(+0.18%) |
Oct 27, 2023 | 63.66 | 63.77 | 62.43 | 62.71 | 667,264 | -1.16(-1.81%) |
Oct 26, 2023 | 63.90 | 64.46 | 63.79 | 63.87 | 884,576 | +0.18(+0.28%) |
Oct 25, 2023 | 63.19 | 64.23 | 63.09 | 63.69 | 693,827 | +0.51(+0.81%) |
Oct 24, 2023 | 62.67 | 63.33 | 62.67 | 63.18 | 663,384 | +0.97(+1.56%) |
Oct 23, 2023 | 62.70 | 62.88 | 62.12 | 62.21 | 477,287 | -0.63(-1.00%) |
Oct 20, 2023 | 64.01 | 64.27 | 62.69 | 62.84 | 693,405 | -1.13(-1.76%) |
Oct 19, 2023 | 64.66 | 65.00 | 63.92 | 63.97 | 691,822 | -0.87(-1.34%) |
Oct 18, 2023 | 65.21 | 65.35 | 64.57 | 64.84 | 695,102 | -0.55(-0.84%) |
Oct 17, 2023 | 64.39 | 65.64 | 64.39 | 65.38 | 564,375 | +0.83(+1.28%) |
Oct 16, 2023 | 64.22 | 65.05 | 64.22 | 64.56 | 559,108 | +0.86(+1.35%) |
Oct 13, 2023 | 63.95 | 64.32 | 63.32 | 63.70 | 656,259 | +0.21(+0.33%) |
Oct 12, 2023 | 64.40 | 64.40 | 63.22 | 63.49 | 518,292 | -0.69(-1.07%) |
Oct 11, 2023 | 63.36 | 64.37 | 63.36 | 64.18 | 791,339 | +0.77(+1.21%) |
Oct 10, 2023 | 63.66 | 63.90 | 63.26 | 63.41 | 633,372 | -0.15(-0.24%) |
Oct 09, 2023 | 62.92 | 63.76 | 62.92 | 63.56 | 526,631 | +0.40(+0.63%) |
Oct 06, 2023 | 62.58 | 63.39 | 62.55 | 63.16 | 666,988 | +0.45(+0.72%) |
Oct 05, 2023 | 62.32 | 63.13 | 62.32 | 62.71 | 607,623 | +0.26(+0.42%) |
Oct 04, 2023 | 61.59 | 62.53 | 61.32 | 62.45 | 798,412 | +0.74(+1.20%) |
Oct 03, 2023 | 62.02 | 62.68 | 61.50 | 61.71 | 836,282 | -0.48(-0.77%) |
Oct 02, 2023 | 63.06 | 63.09 | 61.70 | 62.19 | 915,009 | -1.01(-1.60%) |
Sep 29, 2023 | 63.79 | 63.79 | 62.92 | 63.20 | 924,387 | -0.58(-0.91%) |
Sep 28, 2023 | 63.87 | 64.30 | 63.66 | 63.78 | 1,014,308 | +0.09(+0.14%) |
Sep 27, 2023 | 64.01 | 64.03 | 63.31 | 63.69 | 801,687 | -0.12(-0.19%) |
Sep 26, 2023 | 64.32 | 64.66 | 63.71 | 63.81 | 1,063,262 | -0.77(-1.19%) |
Sep 25, 2023 | 64.04 | 64.63 | 64.33 | 64.58 | 527,733 | +0.19(+0.29%) |
Sep 22, 2023 | 64.06 | 64.78 | 64.00 | 64.39 | 849,892 | +0.31(+0.48%) |
Sep 21, 2023 | 64.72 | 64.85 | 64.01 | 64.08 | 961,812 | -0.78(-1.20%) |
Sep 20, 2023 | 65.04 | 65.27 | 64.81 | 64.86 | 704,526 | -0.11(-0.17%) |
Sep 19, 2023 | 64.66 | 65.20 | 64.46 | 64.97 | 928,222 | +0.52(+0.81%) |
Sep 18, 2023 | 64.30 | 64.52 | 63.89 | 64.45 | 764,667 | +0.31(+0.48%) |
Sep 15, 2023 | 63.99 | 64.71 | 63.85 | 64.14 | 2,700,768 | -0.29(-0.45%) |
Sep 14, 2023 | 64.22 | 64.59 | 63.97 | 64.43 | 957,272 | +0.73(+1.14%) |
Sep 13, 2023 | 64.21 | 64.24 | 63.69 | 63.70 | 1,371,657 | -0.20(-0.31%) |
Sep 12, 2023 | 62.92 | 63.92 | 62.86 | 63.90 | 868,127 | +1.12(+1.78%) |
Sep 11, 2023 | 62.70 | 63.27 | 62.66 | 62.78 | 764,047 | +0.46(+0.74%) |
Sep 08, 2023 | 61.98 | 62.70 | 61.84 | 62.32 | 842,917 | +0.38(+0.61%) |
Sep 07, 2023 | 61.87 | 62.17 | 61.63 | 61.94 | 1,492,327 | +0.33(+0.53%) |
Sep 06, 2023 | 61.36 | 61.88 | 61.18 | 61.61 | 756,217 | -0.01(-0.02%) |
Sep 05, 2023 | 62.02 | 62.80 | 61.62 | 61.62 | 882,347 | -0.57(-0.91%) |