Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 69.09 | 69.23 | 67.57 | 68.64 | 3,933,786 | -0.37(-0.54%) |
Nov 29, 2023 | 70.05 | 70.56 | 68.91 | 69.01 | 4,959,914 | -0.16(-0.23%) |
Nov 28, 2023 | 68.56 | 69.38 | 68.41 | 69.17 | 3,451,368 | +0.34(+0.49%) |
Nov 27, 2023 | 68.77 | 69.52 | 68.52 | 68.83 | 2,222,021 | -0.12(-0.17%) |
Nov 24, 2023 | 68.99 | 69.22 | 68.60 | 68.95 | 1,298,811 | -0.24(-0.35%) |
Nov 22, 2023 | 69.35 | 70.23 | 68.81 | 69.19 | 5,577,728 | +0.59(+0.86%) |
Nov 21, 2023 | 68.84 | 68.91 | 68.01 | 68.60 | 4,395,579 | -0.89(-1.28%) |
Nov 20, 2023 | 67.84 | 69.71 | 67.82 | 69.49 | 5,697,016 | +1.66(+2.44%) |
Nov 17, 2023 | 67.54 | 68.20 | 67.22 | 67.83 | 2,872,618 | -0.01(-0.01%) |
Nov 16, 2023 | 67.43 | 67.90 | 66.98 | 67.84 | 4,447,627 | +0.12(+0.18%) |
Nov 15, 2023 | 68.27 | 68.48 | 67.26 | 67.72 | 4,399,406 | +0.09(+0.13%) |
Nov 14, 2023 | 67.08 | 67.97 | 66.91 | 67.63 | 5,775,765 | +2.77(+4.27%) |
Nov 13, 2023 | 64.72 | 65.22 | 64.19 | 64.86 | 3,944,257 | -0.39(-0.60%) |
Nov 10, 2023 | 63.06 | 65.33 | 62.90 | 65.25 | 7,836,277 | +2.74(+4.38%) |
Nov 09, 2023 | 63.71 | 64.10 | 62.32 | 62.52 | 4,758,547 | -1.01(-1.59%) |
Nov 08, 2023 | 63.57 | 63.77 | 62.72 | 63.52 | 3,013,441 | +0.10(+0.16%) |
Nov 07, 2023 | 62.61 | 63.72 | 62.20 | 63.42 | 3,530,117 | +1.16(+1.86%) |
Nov 06, 2023 | 62.04 | 62.45 | 61.49 | 62.27 | 3,657,207 | +0.48(+0.78%) |
Nov 03, 2023 | 60.79 | 62.21 | 60.72 | 61.79 | 4,342,775 | +1.40(+2.32%) |
Nov 02, 2023 | 59.74 | 60.44 | 59.34 | 60.39 | 6,807,509 | +2.07(+3.55%) |
Nov 01, 2023 | 56.60 | 58.46 | 56.58 | 58.32 | 6,762,043 | +1.96(+3.47%) |
Oct 31, 2023 | 55.82 | 56.46 | 54.98 | 56.36 | 4,008,039 | +0.57(+1.02%) |
Oct 30, 2023 | 55.37 | 56.23 | 54.94 | 55.79 | 7,561,230 | +1.18(+2.16%) |
Oct 27, 2023 | 54.93 | 55.69 | 54.21 | 54.61 | 7,486,719 | +0.52(+0.96%) |
Oct 26, 2023 | 55.84 | 56.15 | 53.66 | 54.09 | 8,526,808 | -2.17(-3.85%) |
Oct 25, 2023 | 58.32 | 58.41 | 56.07 | 56.26 | 6,338,327 | -2.94(-4.96%) |
Oct 24, 2023 | 58.65 | 59.42 | 58.09 | 59.20 | 4,421,636 | +1.16(+2.00%) |
Oct 23, 2023 | 57.24 | 59.22 | 56.57 | 58.04 | 18,396,450 | +0.31(+0.54%) |
Oct 20, 2023 | 59.34 | 59.51 | 57.65 | 57.73 | 5,854,628 | -1.77(-2.97%) |
Oct 19, 2023 | 61.11 | 61.52 | 59.22 | 59.50 | 8,229,054 | -1.09(-1.80%) |
Oct 18, 2023 | 61.45 | 62.21 | 60.22 | 60.59 | 4,915,087 | -1.76(-2.82%) |
Oct 17, 2023 | 61.49 | 62.90 | 60.77 | 62.35 | 4,048,262 | -0.43(-0.68%) |
Oct 16, 2023 | 61.82 | 63.10 | 61.77 | 62.78 | 3,090,817 | +1.41(+2.30%) |
Oct 13, 2023 | 63.16 | 63.36 | 60.88 | 61.37 | 4,862,831 | -1.56(-2.48%) |
Oct 12, 2023 | 63.59 | 64.19 | 62.13 | 62.93 | 5,152,537 | -0.51(-0.80%) |
Oct 11, 2023 | 63.00 | 63.50 | 62.42 | 63.43 | 3,451,560 | +0.91(+1.45%) |
Oct 10, 2023 | 61.98 | 63.45 | 61.83 | 62.53 | 3,891,315 | +0.64(+1.03%) |
Oct 09, 2023 | 60.48 | 62.07 | 59.94 | 61.89 | 3,263,116 | +0.64(+1.04%) |
Oct 06, 2023 | 58.27 | 61.65 | 58.00 | 61.25 | 5,441,564 | +1.96(+3.30%) |
Oct 05, 2023 | 59.66 | 59.76 | 58.11 | 59.29 | 3,308,017 | -0.39(-0.65%) |
Oct 04, 2023 | 58.37 | 59.96 | 58.23 | 59.68 | 5,011,807 | +1.57(+2.70%) |
Oct 03, 2023 | 59.38 | 60.13 | 57.56 | 58.11 | 5,253,132 | -2.13(-3.53%) |
Oct 02, 2023 | 59.33 | 60.71 | 59.14 | 60.24 | 4,707,967 | +0.95(+1.60%) |
Sep 29, 2023 | 60.33 | 60.81 | 58.84 | 59.29 | 5,681,728 | +0.09(+0.15%) |
Sep 28, 2023 | 57.89 | 59.89 | 57.63 | 59.20 | 4,506,241 | +0.92(+1.58%) |
Sep 27, 2023 | 58.34 | 58.88 | 57.04 | 58.28 | 4,767,561 | +0.31(+0.53%) |
Sep 26, 2023 | 58.90 | 59.08 | 57.65 | 57.97 | 3,434,831 | -1.82(-3.04%) |
Sep 25, 2023 | 58.90 | 59.81 | 59.06 | 59.79 | 2,889,436 | +0.53(+0.89%) |
Sep 22, 2023 | 59.82 | 60.52 | 59.13 | 59.26 | 3,788,521 | +0.05(+0.08%) |
Sep 21, 2023 | 60.21 | 60.49 | 59.18 | 59.21 | 4,298,492 | -2.33(-3.78%) |
Sep 20, 2023 | 63.73 | 63.83 | 61.50 | 61.54 | 5,387,453 | -1.66(-2.63%) |
Sep 19, 2023 | 62.98 | 63.44 | 62.13 | 63.20 | 3,194,791 | -0.28(-0.44%) |
Sep 18, 2023 | 62.99 | 63.85 | 62.91 | 63.48 | 2,578,504 | +0.16(+0.25%) |
Sep 15, 2023 | 65.11 | 65.26 | 63.03 | 63.32 | 5,417,655 | -2.30(-3.51%) |
Sep 14, 2023 | 65.16 | 65.95 | 64.44 | 65.62 | 3,921,778 | +1.03(+1.59%) |
Sep 13, 2023 | 64.19 | 65.14 | 63.79 | 64.59 | 3,671,794 | +0.47(+0.73%) |
Sep 12, 2023 | 64.98 | 65.45 | 64.02 | 64.13 | 3,995,066 | -1.45(-2.22%) |
Sep 11, 2023 | 65.13 | 65.77 | 64.46 | 65.58 | 3,704,920 | +1.51(+2.36%) |
Sep 08, 2023 | 63.87 | 64.86 | 63.75 | 64.07 | 3,276,565 | +0.15(+0.23%) |
Sep 07, 2023 | 63.28 | 64.18 | 62.91 | 63.92 | 3,120,523 | -0.98(-1.50%) |
Sep 06, 2023 | 65.75 | 65.88 | 64.17 | 64.89 | 3,448,678 | -1.17(-1.76%) |
Sep 05, 2023 | 65.61 | 66.49 | 65.28 | 66.06 | 2,209,955 | +0.12(+0.18%) |