Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 62.04 | 63.06 | 61.84 | 63.02 | 2,089,545 | +0.85(+1.37%) |
Nov 29, 2023 | 63.07 | 63.12 | 62.06 | 62.17 | 1,454,396 | -0.43(-0.69%) |
Nov 28, 2023 | 62.19 | 62.63 | 61.89 | 62.60 | 977,386 | +0.12(+0.19%) |
Nov 27, 2023 | 61.98 | 62.78 | 61.48 | 62.48 | 1,599,407 | +0.38(+0.62%) |
Nov 24, 2023 | 62.18 | 62.32 | 61.60 | 62.10 | 392,358 | -0.08(-0.13%) |
Nov 22, 2023 | 62.55 | 62.59 | 61.97 | 62.17 | 740,825 | +0.24(+0.38%) |
Nov 21, 2023 | 61.89 | 62.07 | 61.46 | 61.94 | 1,019,642 | -0.17(-0.27%) |
Nov 20, 2023 | 60.92 | 62.25 | 60.71 | 62.11 | 1,560,960 | +0.97(+1.59%) |
Nov 17, 2023 | 61.54 | 61.62 | 60.90 | 61.13 | 1,101,537 | +0.20(+0.32%) |
Nov 16, 2023 | 61.14 | 61.33 | 60.50 | 60.94 | 1,594,059 | -0.16(-0.26%) |
Nov 15, 2023 | 60.82 | 61.52 | 60.80 | 61.09 | 2,220,826 | +0.30(+0.50%) |
Nov 14, 2023 | 59.27 | 61.51 | 58.78 | 60.79 | 1,723,857 | +2.73(+4.70%) |
Nov 13, 2023 | 57.99 | 58.25 | 57.52 | 58.06 | 1,349,245 | -0.33(-0.57%) |
Nov 10, 2023 | 58.37 | 58.46 | 57.88 | 58.39 | 854,224 | +0.56(+0.97%) |
Nov 09, 2023 | 58.62 | 58.62 | 57.56 | 57.83 | 1,234,207 | -0.65(-1.11%) |
Nov 08, 2023 | 58.27 | 58.59 | 57.91 | 58.48 | 1,919,240 | +0.35(+0.61%) |
Nov 07, 2023 | 58.50 | 58.67 | 57.52 | 58.13 | 1,962,984 | -1.06(-1.79%) |
Nov 06, 2023 | 60.59 | 60.59 | 58.88 | 59.19 | 1,958,740 | -1.47(-2.43%) |
Nov 03, 2023 | 59.07 | 61.47 | 59.07 | 60.66 | 2,365,588 | +2.36(+4.04%) |
Nov 02, 2023 | 59.27 | 59.43 | 56.35 | 58.30 | 3,801,528 | -0.30(-0.52%) |
Nov 01, 2023 | 58.13 | 58.61 | 57.77 | 58.61 | 2,362,214 | +0.58(+1.00%) |
Oct 31, 2023 | 57.64 | 58.21 | 56.96 | 58.03 | 2,020,087 | +0.77(+1.34%) |
Oct 30, 2023 | 57.53 | 57.95 | 56.85 | 57.26 | 1,609,150 | +0.07(+0.12%) |
Oct 27, 2023 | 58.26 | 58.26 | 56.88 | 57.19 | 2,211,778 | -0.79(-1.36%) |
Oct 26, 2023 | 57.60 | 58.31 | 57.60 | 57.98 | 1,726,012 | +0.64(+1.11%) |
Oct 25, 2023 | 58.10 | 58.40 | 57.28 | 57.34 | 1,080,904 | -1.26(-2.15%) |
Oct 24, 2023 | 58.33 | 58.84 | 58.10 | 58.60 | 2,084,125 | +0.58(+1.00%) |
Oct 23, 2023 | 57.94 | 58.59 | 57.48 | 58.02 | 1,379,232 | -0.16(-0.27%) |
Oct 20, 2023 | 58.97 | 59.34 | 58.12 | 58.18 | 1,670,275 | -0.52(-0.89%) |
Oct 19, 2023 | 58.77 | 59.93 | 58.48 | 58.70 | 1,553,896 | -0.24(-0.40%) |
Oct 18, 2023 | 60.26 | 60.36 | 58.93 | 58.93 | 3,405,363 | -1.67(-2.76%) |
Oct 17, 2023 | 60.09 | 61.23 | 59.93 | 60.60 | 1,242,971 | +0.02(+0.03%) |
Oct 16, 2023 | 59.66 | 60.69 | 59.23 | 60.58 | 1,301,447 | +1.35(+2.27%) |
Oct 13, 2023 | 59.75 | 59.75 | 58.50 | 59.24 | 939,858 | -0.20(-0.33%) |
Oct 12, 2023 | 59.73 | 59.83 | 58.54 | 59.43 | 1,208,033 | -0.32(-0.54%) |
Oct 11, 2023 | 59.07 | 59.82 | 58.61 | 59.76 | 1,426,122 | +1.13(+1.93%) |
Oct 10, 2023 | 58.26 | 59.11 | 57.96 | 58.63 | 1,357,824 | +0.38(+0.66%) |
Oct 09, 2023 | 56.71 | 58.26 | 56.60 | 58.25 | 1,052,395 | +1.19(+2.08%) |
Oct 06, 2023 | 56.03 | 57.47 | 55.52 | 57.06 | 1,694,799 | +0.77(+1.36%) |
Oct 05, 2023 | 56.66 | 56.96 | 56.15 | 56.29 | 1,127,851 | -0.38(-0.68%) |
Oct 04, 2023 | 56.46 | 56.70 | 55.75 | 56.67 | 1,337,856 | +0.45(+0.80%) |
Oct 03, 2023 | 57.26 | 57.75 | 56.03 | 56.22 | 1,629,857 | -1.41(-2.45%) |
Oct 02, 2023 | 58.26 | 58.60 | 57.11 | 57.64 | 2,055,251 | -0.77(-1.31%) |
Sep 29, 2023 | 59.60 | 59.89 | 58.31 | 58.40 | 1,712,420 | -0.41(-0.70%) |
Sep 28, 2023 | 58.04 | 58.99 | 57.90 | 58.82 | 1,860,172 | +0.86(+1.49%) |
Sep 27, 2023 | 59.00 | 59.49 | 57.93 | 57.95 | 1,905,911 | -0.87(-1.49%) |
Sep 26, 2023 | 60.04 | 60.21 | 58.75 | 58.83 | 1,902,945 | -1.48(-2.46%) |
Sep 25, 2023 | 60.51 | 60.85 | 60.23 | 60.31 | 1,496,053 | -0.49(-0.81%) |
Sep 22, 2023 | 60.71 | 61.54 | 60.69 | 60.80 | 1,316,483 | +0.18(+0.29%) |
Sep 21, 2023 | 61.82 | 61.88 | 60.39 | 60.62 | 1,994,557 | -1.71(-2.74%) |
Sep 20, 2023 | 62.29 | 63.34 | 61.76 | 62.33 | 2,279,958 | +0.39(+0.63%) |
Sep 19, 2023 | 61.98 | 62.10 | 61.42 | 61.94 | 1,716,971 | -0.02(-0.03%) |
Sep 18, 2023 | 61.77 | 62.06 | 61.46 | 61.96 | 1,273,513 | +0.22(+0.35%) |
Sep 15, 2023 | 62.29 | 62.52 | 61.48 | 61.74 | 4,305,523 | -0.95(-1.52%) |
Sep 14, 2023 | 61.79 | 62.93 | 61.50 | 62.70 | 1,703,656 | +1.39(+2.26%) |
Sep 13, 2023 | 61.34 | 61.67 | 61.01 | 61.31 | 1,491,525 | -0.09(-0.14%) |
Sep 12, 2023 | 61.04 | 61.44 | 60.86 | 61.40 | 1,339,318 | +0.14(+0.22%) |
Sep 11, 2023 | 61.13 | 61.36 | 60.41 | 61.26 | 1,117,586 | +0.32(+0.53%) |
Sep 08, 2023 | 61.88 | 62.12 | 60.93 | 60.94 | 1,350,047 | -0.94(-1.52%) |
Sep 07, 2023 | 62.28 | 62.58 | 61.64 | 61.88 | 1,345,783 | -0.36(-0.58%) |
Sep 06, 2023 | 61.49 | 62.33 | 61.28 | 62.24 | 1,386,537 | +0.72(+1.17%) |
Sep 05, 2023 | 61.76 | 61.85 | 61.22 | 61.52 | 1,201,020 | -0.32(-0.52%) |