Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 64.28 | 65.17 | 64.16 | 65.15 | 5,381,373 | +0.97(+1.51%) |
Nov 29, 2023 | 63.98 | 64.46 | 63.89 | 64.18 | 2,522,159 | +0.19(+0.29%) |
Nov 28, 2023 | 64.59 | 64.81 | 63.97 | 63.99 | 2,360,455 | -0.60(-0.93%) |
Nov 27, 2023 | 64.32 | 64.74 | 64.27 | 64.59 | 2,734,290 | +0.04(+0.06%) |
Nov 24, 2023 | 64.44 | 65.06 | 64.36 | 64.55 | 1,472,552 | +0.24(+0.37%) |
Nov 22, 2023 | 64.28 | 64.60 | 63.94 | 64.31 | 1,876,761 | +0.00(+0.00%) |
Nov 21, 2023 | 63.82 | 64.64 | 63.82 | 64.31 | 2,881,889 | +0.60(+0.95%) |
Nov 20, 2023 | 63.34 | 64.00 | 63.15 | 63.71 | 2,497,807 | -0.12(-0.19%) |
Nov 17, 2023 | 63.73 | 64.08 | 63.46 | 63.83 | 3,377,887 | +0.36(+0.56%) |
Nov 16, 2023 | 62.93 | 63.53 | 62.93 | 63.47 | 3,198,696 | +0.63(+1.01%) |
Nov 15, 2023 | 63.55 | 63.76 | 62.75 | 62.84 | 3,471,570 | -0.72(-1.14%) |
Nov 14, 2023 | 63.41 | 64.12 | 63.15 | 63.56 | 4,664,239 | +0.48(+0.75%) |
Nov 13, 2023 | 62.85 | 63.39 | 62.71 | 63.09 | 2,518,307 | -0.09(-0.14%) |
Nov 10, 2023 | 62.44 | 63.27 | 62.32 | 63.18 | 3,673,342 | +0.96(+1.54%) |
Nov 09, 2023 | 62.27 | 62.96 | 62.12 | 62.22 | 3,150,078 | +0.27(+0.43%) |
Nov 08, 2023 | 62.46 | 62.69 | 61.89 | 61.95 | 2,675,099 | -0.51(-0.82%) |
Nov 07, 2023 | 63.21 | 63.21 | 62.04 | 62.46 | 3,426,736 | -0.83(-1.31%) |
Nov 06, 2023 | 62.88 | 63.85 | 62.88 | 63.29 | 3,143,662 | +0.20(+0.31%) |
Nov 03, 2023 | 63.35 | 64.28 | 63.04 | 63.10 | 5,053,333 | -0.61(-0.96%) |
Nov 02, 2023 | 62.33 | 64.13 | 62.27 | 63.71 | 7,361,499 | +2.29(+3.72%) |
Nov 01, 2023 | 61.09 | 61.79 | 60.69 | 61.42 | 4,839,115 | +0.73(+1.21%) |
Oct 31, 2023 | 60.21 | 60.93 | 60.21 | 60.69 | 4,037,196 | +0.31(+0.51%) |
Oct 30, 2023 | 59.39 | 60.49 | 59.29 | 60.38 | 3,107,344 | +1.46(+2.47%) |
Oct 27, 2023 | 60.19 | 60.26 | 58.52 | 58.93 | 3,129,226 | -1.31(-2.17%) |
Oct 26, 2023 | 60.34 | 61.28 | 60.18 | 60.24 | 2,817,635 | -0.11(-0.18%) |
Oct 25, 2023 | 59.31 | 60.66 | 59.31 | 60.34 | 3,630,840 | +1.08(+1.82%) |
Oct 24, 2023 | 58.62 | 59.37 | 58.51 | 59.27 | 3,032,168 | +0.88(+1.51%) |
Oct 23, 2023 | 58.79 | 58.81 | 58.10 | 58.38 | 2,849,882 | -0.53(-0.91%) |
Oct 20, 2023 | 60.50 | 60.64 | 58.45 | 58.92 | 3,174,486 | -1.63(-2.70%) |
Oct 19, 2023 | 61.70 | 62.01 | 60.44 | 60.55 | 2,412,378 | -1.42(-2.28%) |
Oct 18, 2023 | 62.34 | 62.71 | 61.85 | 61.97 | 3,303,247 | -0.57(-0.92%) |
Oct 17, 2023 | 61.87 | 63.01 | 61.80 | 62.54 | 3,411,444 | +0.56(+0.91%) |
Oct 16, 2023 | 61.11 | 62.22 | 61.01 | 61.98 | 3,053,135 | +1.50(+2.49%) |
Oct 13, 2023 | 60.97 | 61.37 | 60.11 | 60.47 | 2,338,414 | -0.05(-0.08%) |
Oct 12, 2023 | 61.28 | 61.28 | 60.18 | 60.52 | 2,767,348 | -0.39(-0.63%) |
Oct 11, 2023 | 60.57 | 61.15 | 60.21 | 60.91 | 3,081,996 | +0.36(+0.59%) |
Oct 10, 2023 | 60.47 | 61.02 | 60.44 | 60.55 | 2,510,417 | +0.08(+0.13%) |
Oct 09, 2023 | 60.01 | 60.63 | 59.89 | 60.47 | 1,875,984 | +0.22(+0.36%) |
Oct 06, 2023 | 59.37 | 60.57 | 59.20 | 60.26 | 3,338,348 | +0.71(+1.20%) |
Oct 05, 2023 | 58.54 | 60.03 | 58.47 | 59.54 | 4,295,065 | +0.78(+1.33%) |
Oct 04, 2023 | 57.76 | 58.83 | 57.14 | 58.76 | 3,011,148 | +0.71(+1.23%) |
Oct 03, 2023 | 59.20 | 59.33 | 57.76 | 58.05 | 2,894,696 | -1.40(-2.35%) |
Oct 02, 2023 | 59.83 | 59.97 | 58.79 | 59.44 | 3,013,495 | -0.54(-0.91%) |
Sep 29, 2023 | 60.49 | 60.78 | 59.61 | 59.99 | 2,945,466 | -0.67(-1.11%) |
Sep 28, 2023 | 60.34 | 61.32 | 60.30 | 60.66 | 3,204,768 | +0.27(+0.44%) |
Sep 27, 2023 | 60.81 | 60.92 | 59.64 | 60.39 | 2,411,943 | -0.25(-0.41%) |
Sep 26, 2023 | 61.13 | 61.82 | 60.61 | 60.64 | 3,103,793 | -0.86(-1.40%) |
Sep 25, 2023 | 60.86 | 61.61 | 61.28 | 61.50 | 2,009,204 | +0.54(+0.89%) |
Sep 22, 2023 | 60.66 | 61.22 | 60.53 | 60.96 | 2,697,571 | +0.25(+0.41%) |
Sep 21, 2023 | 61.47 | 61.58 | 60.67 | 60.71 | 3,736,034 | -0.98(-1.59%) |
Sep 20, 2023 | 62.02 | 62.30 | 61.61 | 61.69 | 3,176,982 | -0.04(-0.06%) |
Sep 19, 2023 | 61.40 | 61.95 | 61.24 | 61.73 | 3,060,081 | +0.67(+1.10%) |
Sep 18, 2023 | 60.66 | 61.29 | 60.15 | 61.06 | 2,731,886 | +0.49(+0.82%) |
Sep 15, 2023 | 60.14 | 60.61 | 60.05 | 60.56 | 7,203,222 | -0.02(-0.03%) |
Sep 14, 2023 | 60.38 | 60.76 | 60.08 | 60.58 | 2,582,483 | +0.90(+1.51%) |
Sep 13, 2023 | 59.74 | 59.91 | 59.17 | 59.68 | 2,767,863 | +0.08(+0.13%) |
Sep 12, 2023 | 58.91 | 59.98 | 58.81 | 59.60 | 2,125,247 | +0.87(+1.47%) |
Sep 11, 2023 | 59.15 | 59.65 | 58.64 | 58.74 | 2,763,534 | +0.03(+0.05%) |
Sep 08, 2023 | 58.59 | 59.20 | 58.36 | 58.71 | 2,094,063 | +0.01(+0.02%) |
Sep 07, 2023 | 58.22 | 58.94 | 58.02 | 58.70 | 4,476,746 | +0.45(+0.78%) |
Sep 06, 2023 | 57.56 | 58.44 | 57.39 | 58.24 | 2,832,829 | +0.58(+1.01%) |
Sep 05, 2023 | 58.03 | 58.81 | 57.66 | 57.66 | 2,467,982 | -0.63(-1.08%) |