Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 67.59 | 67.67 | 67.43 | 67.67 | 916,450 | +0.09(+0.13%) |
Nov 29, 2023 | 67.31 | 67.83 | 67.31 | 67.58 | 494,500 | +0.44(+0.65%) |
Nov 28, 2023 | 66.89 | 67.18 | 66.88 | 67.14 | 622,876 | +0.14(+0.21%) |
Nov 27, 2023 | 66.83 | 67.09 | 66.82 | 67.01 | 589,126 | +0.00(+0.00%) |
Nov 24, 2023 | 66.91 | 67.01 | 66.56 | 67.01 | 111,400 | +0.14(+0.21%) |
Nov 22, 2023 | 66.83 | 66.96 | 66.75 | 66.87 | 288,997 | +0.14(+0.21%) |
Nov 21, 2023 | 66.98 | 67.12 | 66.63 | 66.73 | 328,191 | -0.28(-0.41%) |
Nov 20, 2023 | 66.75 | 67.05 | 66.64 | 67.01 | 738,080 | +0.37(+0.55%) |
Nov 17, 2023 | 66.31 | 66.67 | 66.31 | 66.64 | 348,330 | +0.28(+0.42%) |
Nov 16, 2023 | 66.48 | 66.48 | 66.22 | 66.36 | 485,064 | -0.26(-0.39%) |
Nov 15, 2023 | 66.56 | 66.90 | 66.08 | 66.62 | 760,828 | +0.23(+0.34%) |
Nov 14, 2023 | 65.96 | 66.50 | 65.96 | 66.39 | 589,707 | +1.03(+1.57%) |
Nov 13, 2023 | 65.16 | 65.43 | 65.08 | 65.36 | 1,002,683 | +0.16(+0.24%) |
Nov 10, 2023 | 65.01 | 65.25 | 64.98 | 65.21 | 480,727 | +0.25(+0.38%) |
Nov 09, 2023 | 65.52 | 65.59 | 64.92 | 64.96 | 747,962 | -0.52(-0.80%) |
Nov 08, 2023 | 65.56 | 65.69 | 65.35 | 65.48 | 413,907 | -0.05(-0.08%) |
Nov 07, 2023 | 65.39 | 65.65 | 65.25 | 65.53 | 682,051 | +0.20(+0.30%) |
Nov 06, 2023 | 65.94 | 65.95 | 65.28 | 65.33 | 836,366 | -0.45(-0.68%) |
Nov 03, 2023 | 65.20 | 65.84 | 65.20 | 65.78 | 2,755,494 | +0.80(+1.23%) |
Nov 02, 2023 | 64.42 | 64.98 | 64.42 | 64.98 | 1,243,024 | +0.74(+1.16%) |
Nov 01, 2023 | 64.14 | 64.26 | 63.96 | 64.24 | 869,019 | +0.20(+0.32%) |
Oct 31, 2023 | 63.77 | 64.16 | 63.77 | 64.03 | 927,523 | +0.14(+0.22%) |
Oct 30, 2023 | 64.28 | 64.28 | 63.85 | 63.89 | 1,098,142 | -0.21(-0.32%) |
Oct 27, 2023 | 64.40 | 64.49 | 64.05 | 64.10 | 468,076 | -0.23(-0.35%) |
Oct 26, 2023 | 64.41 | 64.64 | 64.23 | 64.33 | 762,838 | -0.21(-0.32%) |
Oct 25, 2023 | 64.95 | 64.99 | 64.50 | 64.53 | 573,767 | -0.43(-0.67%) |
Oct 24, 2023 | 64.81 | 65.30 | 64.81 | 64.97 | 8,563,497 | +0.30(+0.46%) |
Oct 23, 2023 | 64.71 | 65.04 | 64.59 | 64.67 | 6,679,568 | -0.25(-0.38%) |
Oct 20, 2023 | 65.49 | 65.49 | 64.90 | 64.92 | 484,019 | -0.43(-0.67%) |
Oct 19, 2023 | 65.82 | 65.97 | 65.28 | 65.35 | 983,505 | -0.50(-0.76%) |
Oct 18, 2023 | 66.23 | 66.44 | 65.75 | 65.86 | 966,540 | -0.54(-0.82%) |
Oct 17, 2023 | 66.09 | 66.55 | 66.09 | 66.40 | 343,345 | +0.13(+0.19%) |
Oct 16, 2023 | 65.98 | 66.37 | 65.98 | 66.27 | 501,311 | +0.27(+0.40%) |
Oct 13, 2023 | 66.27 | 66.38 | 65.93 | 66.01 | 371,256 | -0.23(-0.34%) |
Oct 12, 2023 | 66.62 | 66.62 | 65.86 | 66.23 | 392,256 | -0.42(-0.64%) |
Oct 11, 2023 | 66.67 | 66.77 | 66.43 | 66.66 | 638,359 | +0.10(+0.15%) |
Oct 10, 2023 | 66.00 | 66.67 | 66.00 | 66.56 | 1,053,195 | +0.53(+0.81%) |
Oct 09, 2023 | 65.92 | 66.15 | 65.80 | 66.03 | 941,909 | -0.13(-0.19%) |
Oct 06, 2023 | 65.64 | 66.25 | 65.54 | 66.15 | 565,892 | +0.51(+0.78%) |
Oct 05, 2023 | 65.83 | 65.92 | 65.52 | 65.64 | 438,776 | -0.19(-0.29%) |
Oct 04, 2023 | 65.74 | 65.87 | 65.58 | 65.83 | 2,224,347 | +0.02(+0.03%) |
Oct 03, 2023 | 66.20 | 66.44 | 65.73 | 65.81 | 2,090,630 | -0.78(-1.17%) |
Oct 02, 2023 | 66.60 | 67.06 | 66.10 | 66.59 | 1,194,853 | -0.27(-0.40%) |
Sep 29, 2023 | 67.07 | 67.25 | 66.66 | 66.85 | 1,016,089 | -0.09(-0.13%) |
Sep 28, 2023 | 66.62 | 67.05 | 66.07 | 66.94 | 382,832 | +0.16(+0.24%) |
Sep 27, 2023 | 66.67 | 66.87 | 66.49 | 66.79 | 593,957 | +0.17(+0.25%) |
Sep 26, 2023 | 66.64 | 66.88 | 66.54 | 66.62 | 789,961 | -0.28(-0.41%) |
Sep 25, 2023 | 66.58 | 66.94 | 66.83 | 66.89 | 277,985 | +0.04(+0.06%) |
Sep 22, 2023 | 67.24 | 67.24 | 66.83 | 66.85 | 595,445 | -0.21(-0.31%) |
Sep 21, 2023 | 67.25 | 67.42 | 67.01 | 67.06 | 651,495 | -0.53(-0.79%) |
Sep 20, 2023 | 67.96 | 68.26 | 67.59 | 67.59 | 282,442 | -0.29(-0.42%) |
Sep 19, 2023 | 67.82 | 67.92 | 67.67 | 67.88 | 816,296 | +0.17(+0.25%) |
Sep 18, 2023 | 67.92 | 68.04 | 67.71 | 67.71 | 418,275 | -0.34(-0.49%) |
Sep 15, 2023 | 68.25 | 68.41 | 68.03 | 68.05 | 452,206 | -0.39(-0.58%) |
Sep 14, 2023 | 68.22 | 68.51 | 68.12 | 68.44 | 442,930 | +0.36(+0.54%) |
Sep 13, 2023 | 68.25 | 68.25 | 68.05 | 68.08 | 280,463 | -0.11(-0.16%) |
Sep 12, 2023 | 68.19 | 68.42 | 68.11 | 68.19 | 326,807 | -0.10(-0.14%) |
Sep 11, 2023 | 68.33 | 68.53 | 68.12 | 68.28 | 794,598 | +0.21(+0.30%) |
Sep 08, 2023 | 68.22 | 68.27 | 67.98 | 68.08 | 499,494 | -0.01(-0.01%) |
Sep 07, 2023 | 68.01 | 68.28 | 67.97 | 68.09 | 1,113,909 | -0.33(-0.48%) |
Sep 06, 2023 | 68.41 | 68.68 | 68.25 | 68.41 | 700,651 | -0.16(-0.23%) |
Sep 05, 2023 | 68.80 | 68.81 | 68.32 | 68.57 | 864,267 | -0.16(-0.23%) |