Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 67.31 | 67.40 | 67.04 | 67.28 | 119,283 | +0.87(+1.31%) |
Nov 29, 2023 | 66.63 | 66.70 | 66.31 | 66.41 | 128,562 | +0.14(+0.21%) |
Nov 28, 2023 | 66.23 | 66.59 | 66.18 | 66.27 | 171,615 | +0.06(+0.09%) |
Nov 27, 2023 | 66.34 | 66.36 | 65.89 | 66.21 | 60,753 | +0.01(+0.02%) |
Nov 24, 2023 | 66.15 | 66.46 | 66.14 | 66.20 | 35,081 | +0.50(+0.76%) |
Nov 22, 2023 | 65.78 | 65.95 | 65.52 | 65.70 | 92,554 | -0.34(-0.51%) |
Nov 21, 2023 | 66.15 | 66.31 | 66.03 | 66.04 | 52,079 | -0.05(-0.08%) |
Nov 20, 2023 | 66.02 | 66.32 | 65.75 | 66.09 | 81,966 | +0.05(+0.08%) |
Nov 17, 2023 | 65.99 | 66.31 | 65.87 | 66.04 | 87,219 | +0.18(+0.27%) |
Nov 16, 2023 | 65.64 | 65.87 | 65.46 | 65.86 | 60,235 | +0.46(+0.70%) |
Nov 15, 2023 | 65.48 | 65.76 | 65.27 | 65.40 | 98,611 | -0.43(-0.65%) |
Nov 14, 2023 | 65.10 | 65.98 | 65.00 | 65.83 | 64,806 | +1.14(+1.76%) |
Nov 13, 2023 | 64.63 | 64.95 | 64.53 | 64.69 | 79,388 | +0.06(+0.09%) |
Nov 10, 2023 | 64.06 | 64.65 | 64.03 | 64.63 | 61,121 | +0.90(+1.41%) |
Nov 09, 2023 | 64.05 | 64.14 | 63.73 | 63.73 | 84,976 | -0.29(-0.45%) |
Nov 08, 2023 | 64.00 | 64.14 | 63.80 | 64.02 | 72,244 | +0.32(+0.50%) |
Nov 07, 2023 | 63.60 | 63.88 | 63.25 | 63.70 | 75,288 | +0.16(+0.25%) |
Nov 06, 2023 | 63.82 | 63.82 | 63.45 | 63.54 | 30,105 | +0.10(+0.16%) |
Nov 03, 2023 | 63.19 | 63.56 | 63.00 | 63.44 | 33,444 | +0.71(+1.13%) |
Nov 02, 2023 | 62.45 | 62.84 | 62.28 | 62.73 | 33,940 | +0.72(+1.16%) |
Nov 01, 2023 | 61.66 | 62.19 | 61.66 | 62.01 | 58,774 | +0.26(+0.42%) |
Oct 31, 2023 | 61.58 | 61.99 | 61.29 | 61.75 | 45,222 | -0.03(-0.05%) |
Oct 30, 2023 | 61.79 | 61.97 | 61.48 | 61.78 | 37,901 | +0.39(+0.64%) |
Oct 27, 2023 | 61.57 | 61.71 | 61.29 | 61.39 | 52,713 | +0.44(+0.72%) |
Oct 26, 2023 | 60.84 | 61.16 | 60.65 | 60.95 | 51,152 | -0.11(-0.18%) |
Oct 25, 2023 | 61.41 | 61.41 | 60.90 | 61.06 | 118,560 | -0.65(-1.05%) |
Oct 24, 2023 | 61.82 | 62.09 | 61.70 | 61.71 | 55,489 | +0.12(+0.19%) |
Oct 23, 2023 | 61.57 | 61.98 | 61.50 | 61.59 | 306,592 | -1.71(-2.70%) |
Oct 20, 2023 | 63.64 | 63.83 | 63.30 | 63.30 | 84,310 | -0.82(-1.28%) |
Oct 19, 2023 | 64.00 | 64.50 | 64.00 | 64.12 | 94,847 | +0.43(+0.68%) |
Oct 18, 2023 | 64.00 | 64.00 | 63.52 | 63.69 | 74,379 | -0.55(-0.86%) |
Oct 17, 2023 | 64.03 | 64.39 | 63.90 | 64.24 | 94,914 | +0.05(+0.08%) |
Oct 16, 2023 | 64.00 | 64.33 | 63.64 | 64.19 | 147,393 | +0.54(+0.85%) |
Oct 13, 2023 | 63.70 | 63.87 | 63.50 | 63.65 | 98,852 | -0.07(-0.11%) |
Oct 12, 2023 | 64.00 | 64.08 | 63.51 | 63.72 | 95,492 | -0.16(-0.25%) |
Oct 11, 2023 | 64.00 | 64.03 | 63.47 | 63.88 | 66,829 | +0.13(+0.20%) |
Oct 10, 2023 | 63.43 | 63.79 | 63.26 | 63.75 | 57,864 | +0.99(+1.58%) |
Oct 09, 2023 | 62.84 | 62.85 | 62.30 | 62.76 | 106,426 | -1.26(-1.97%) |
Oct 06, 2023 | 63.62 | 64.09 | 63.50 | 64.02 | 65,708 | +0.71(+1.12%) |
Oct 05, 2023 | 63.07 | 63.49 | 62.92 | 63.31 | 116,940 | +0.37(+0.59%) |
Oct 04, 2023 | 62.95 | 63.03 | 62.53 | 62.94 | 54,520 | -0.32(-0.51%) |
Oct 03, 2023 | 63.54 | 63.60 | 63.05 | 63.26 | 150,698 | +0.39(+0.62%) |
Oct 02, 2023 | 63.10 | 63.26 | 62.81 | 62.87 | 150,032 | -0.25(-0.40%) |
Sep 29, 2023 | 63.80 | 63.80 | 62.97 | 63.12 | 107,906 | -0.29(-0.46%) |
Sep 28, 2023 | 63.20 | 63.45 | 63.00 | 63.41 | 87,658 | +0.19(+0.30%) |
Sep 27, 2023 | 63.54 | 63.54 | 63.11 | 63.22 | 46,695 | +0.42(+0.67%) |
Sep 26, 2023 | 63.01 | 63.10 | 62.68 | 62.80 | 77,547 | -0.25(-0.40%) |
Sep 25, 2023 | 62.59 | 63.14 | 63.01 | 63.05 | 98,696 | +0.42(+0.67%) |
Sep 22, 2023 | 62.89 | 63.09 | 62.55 | 62.63 | 40,766 | +0.15(+0.24%) |
Sep 21, 2023 | 62.90 | 62.99 | 62.46 | 62.48 | 60,938 | -0.75(-1.19%) |
Sep 20, 2023 | 63.52 | 63.78 | 63.13 | 63.23 | 124,361 | -0.02(-0.03%) |
Sep 19, 2023 | 63.45 | 63.60 | 63.07 | 63.25 | 65,722 | -0.22(-0.35%) |
Sep 18, 2023 | 63.14 | 63.68 | 63.03 | 63.47 | 128,071 | -0.30(-0.47%) |
Sep 15, 2023 | 63.63 | 63.96 | 63.60 | 63.77 | 104,589 | -0.16(-0.25%) |
Sep 14, 2023 | 63.79 | 64.14 | 63.76 | 63.93 | 88,815 | +0.45(+0.71%) |
Sep 13, 2023 | 63.36 | 63.69 | 63.36 | 63.48 | 171,422 | +0.27(+0.43%) |
Sep 12, 2023 | 63.26 | 63.35 | 62.76 | 63.21 | 221,297 | -2.14(-3.27%) |
Sep 11, 2023 | 65.31 | 65.42 | 65.12 | 65.35 | 132,794 | +0.45(+0.69%) |
Sep 08, 2023 | 64.77 | 65.00 | 64.65 | 64.90 | 101,454 | +0.57(+0.89%) |
Sep 07, 2023 | 64.06 | 64.46 | 64.00 | 64.33 | 82,978 | +0.60(+0.94%) |
Sep 06, 2023 | 63.96 | 64.35 | 63.69 | 63.73 | 96,771 | -0.34(-0.53%) |
Sep 05, 2023 | 64.34 | 64.54 | 64.03 | 64.07 | 269,656 | +0.19(+0.30%) |