Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 70.82 | 70.87 | 70.55 | 70.81 | 6,107 | +0.13(+0.19%) |
Nov 29, 2023 | 70.68 | 70.85 | 70.54 | 70.68 | 11,322 | -0.03(-0.04%) |
Nov 28, 2023 | 70.26 | 70.90 | 70.26 | 70.71 | 17,571 | +0.48(+0.68%) |
Nov 27, 2023 | 70.05 | 70.26 | 70.03 | 70.23 | 14,325 | +0.23(+0.33%) |
Nov 24, 2023 | 69.84 | 70.02 | 69.84 | 70.00 | 6,133 | +0.20(+0.29%) |
Nov 22, 2023 | 69.72 | 69.84 | 69.62 | 69.80 | 15,416 | +0.52(+0.74%) |
Nov 21, 2023 | 69.71 | 69.71 | 69.24 | 69.28 | 1,742 | +0.31(+0.45%) |
Nov 20, 2023 | 68.84 | 69.07 | 68.82 | 68.97 | 14,860 | -0.19(-0.27%) |
Nov 17, 2023 | 68.90 | 69.17 | 68.90 | 69.16 | 3,972 | +1.36(+2.00%) |
Nov 16, 2023 | 67.71 | 67.91 | 67.71 | 67.81 | 3,211 | -0.18(-0.27%) |
Nov 15, 2023 | 68.24 | 68.39 | 67.94 | 67.99 | 9,029 | -0.70(-1.02%) |
Nov 14, 2023 | 68.08 | 68.69 | 68.07 | 68.69 | 38,232 | +0.92(+1.36%) |
Nov 13, 2023 | 67.42 | 67.77 | 67.38 | 67.77 | 13,194 | +0.00(+0.00%) |
Nov 10, 2023 | 67.53 | 67.81 | 67.28 | 67.77 | 22,029 | +0.65(+0.97%) |
Nov 09, 2023 | 67.53 | 67.80 | 67.12 | 67.12 | 41,344 | +0.35(+0.52%) |
Nov 08, 2023 | 67.01 | 67.01 | 66.68 | 66.77 | 40,035 | -1.46(-2.13%) |
Nov 07, 2023 | 68.10 | 68.33 | 67.92 | 68.23 | 49,547 | -0.60(-0.87%) |
Nov 06, 2023 | 69.08 | 69.09 | 68.76 | 68.83 | 8,348 | -1.04(-1.49%) |
Nov 03, 2023 | 69.51 | 70.16 | 69.51 | 69.87 | 31,940 | +1.00(+1.45%) |
Nov 02, 2023 | 68.35 | 68.88 | 68.34 | 68.88 | 56,197 | +0.82(+1.20%) |
Nov 01, 2023 | 67.65 | 68.06 | 67.65 | 68.06 | 7,401 | +0.29(+0.43%) |
Oct 31, 2023 | 67.50 | 67.77 | 67.34 | 67.77 | 10,680 | +1.21(+1.82%) |
Oct 30, 2023 | 66.31 | 66.58 | 66.12 | 66.56 | 11,970 | +0.14(+0.22%) |
Oct 27, 2023 | 66.83 | 66.86 | 66.29 | 66.41 | 58,873 | +0.88(+1.34%) |
Oct 26, 2023 | 65.74 | 65.93 | 65.44 | 65.54 | 30,418 | -0.53(-0.81%) |
Oct 25, 2023 | 66.16 | 66.34 | 66.05 | 66.07 | 3,782 | -0.27(-0.40%) |
Oct 24, 2023 | 66.13 | 66.34 | 66.13 | 66.34 | 2,234 | +0.64(+0.97%) |
Oct 23, 2023 | 65.55 | 66.08 | 65.43 | 65.70 | 13,344 | -0.37(-0.57%) |
Oct 20, 2023 | 66.39 | 66.49 | 66.07 | 66.07 | 7,458 | -0.22(-0.33%) |
Oct 19, 2023 | 66.71 | 66.94 | 66.28 | 66.29 | 43,380 | -0.20(-0.29%) |
Oct 18, 2023 | 67.13 | 67.13 | 66.48 | 66.49 | 1,645 | -0.67(-1.00%) |
Oct 17, 2023 | 66.64 | 67.22 | 66.58 | 67.16 | 4,990 | -0.03(-0.04%) |
Oct 16, 2023 | 66.80 | 67.20 | 66.80 | 67.19 | 8,036 | +0.22(+0.32%) |
Oct 13, 2023 | 67.21 | 67.32 | 66.87 | 66.97 | 7,329 | -0.88(-1.30%) |
Oct 12, 2023 | 68.11 | 68.11 | 67.72 | 67.85 | 2,645 | -0.12(-0.18%) |
Oct 11, 2023 | 68.16 | 68.16 | 67.75 | 67.97 | 9,988 | -0.54(-0.79%) |
Oct 10, 2023 | 68.35 | 68.68 | 68.35 | 68.51 | 5,672 | +0.81(+1.20%) |
Oct 09, 2023 | 67.29 | 67.82 | 67.29 | 67.70 | 7,215 | +0.26(+0.39%) |
Oct 06, 2023 | 66.96 | 67.51 | 66.82 | 67.44 | 5,678 | +0.48(+0.72%) |
Oct 05, 2023 | 66.81 | 67.04 | 66.66 | 66.95 | 9,392 | +1.58(+2.41%) |
Oct 04, 2023 | 65.36 | 65.51 | 65.16 | 65.38 | 49,491 | -1.17(-1.76%) |
Oct 03, 2023 | 66.62 | 67.34 | 66.18 | 66.55 | 50,415 | -1.33(-1.96%) |
Oct 02, 2023 | 68.16 | 68.16 | 67.75 | 67.88 | 6,919 | -0.54(-0.79%) |
Sep 29, 2023 | 69.04 | 69.04 | 68.30 | 68.42 | 8,242 | -1.15(-1.65%) |
Sep 28, 2023 | 69.33 | 69.70 | 69.33 | 69.57 | 6,604 | +0.02(+0.03%) |
Sep 27, 2023 | 69.94 | 69.94 | 69.36 | 69.55 | 30,456 | +0.31(+0.44%) |
Sep 26, 2023 | 69.52 | 69.57 | 69.24 | 69.24 | 2,026 | -0.72(-1.04%) |
Sep 25, 2023 | 69.76 | 69.97 | 69.90 | 69.97 | 26,555 | +0.03(+0.04%) |
Sep 22, 2023 | 70.10 | 70.16 | 69.91 | 69.94 | 5,111 | +0.27(+0.39%) |
Sep 21, 2023 | 69.81 | 69.91 | 69.66 | 69.66 | 14,677 | -0.43(-0.62%) |
Sep 20, 2023 | 70.64 | 70.79 | 70.10 | 70.10 | 4,490 | -1.14(-1.60%) |
Sep 19, 2023 | 71.28 | 71.40 | 71.20 | 71.24 | 10,486 | +0.65(+0.92%) |
Sep 18, 2023 | 70.52 | 70.67 | 70.37 | 70.59 | 55,275 | +0.17(+0.24%) |
Sep 15, 2023 | 70.58 | 70.81 | 70.39 | 70.42 | 4,691 | -0.57(-0.81%) |
Sep 14, 2023 | 70.76 | 71.07 | 70.76 | 70.99 | 19,524 | +0.84(+1.20%) |
Sep 13, 2023 | 70.16 | 70.26 | 70.04 | 70.15 | 7,044 | -0.28(-0.39%) |
Sep 12, 2023 | 70.40 | 70.50 | 70.29 | 70.42 | 6,147 | +0.14(+0.20%) |
Sep 11, 2023 | 70.22 | 70.44 | 70.18 | 70.28 | 17,201 | +0.80(+1.16%) |
Sep 08, 2023 | 69.67 | 69.69 | 69.46 | 69.48 | 11,812 | -0.84(-1.20%) |
Sep 07, 2023 | 70.34 | 70.42 | 70.23 | 70.32 | 22,872 | +0.13(+0.18%) |
Sep 06, 2023 | 70.39 | 70.50 | 70.06 | 70.19 | 25,905 | +0.04(+0.06%) |
Sep 05, 2023 | 70.36 | 70.36 | 70.10 | 70.16 | 28,202 | +0.16(+0.23%) |