Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 64.39 | 64.54 | 63.35 | 64.26 | 485,204 | -0.28(-0.43%) |
Nov 29, 2023 | 65.50 | 66.66 | 64.36 | 64.54 | 412,823 | -0.55(-0.85%) |
Nov 28, 2023 | 65.66 | 65.82 | 64.62 | 65.09 | 417,454 | -0.67(-1.02%) |
Nov 27, 2023 | 66.28 | 67.24 | 65.44 | 65.76 | 634,172 | -0.67(-1.01%) |
Nov 24, 2023 | 65.67 | 66.57 | 65.38 | 66.43 | 250,274 | +0.52(+0.79%) |
Nov 22, 2023 | 65.15 | 66.60 | 65.15 | 65.91 | 326,295 | +0.98(+1.50%) |
Nov 21, 2023 | 66.08 | 66.08 | 64.91 | 64.93 | 349,724 | -1.25(-1.89%) |
Nov 20, 2023 | 65.21 | 66.23 | 64.91 | 66.18 | 369,331 | +0.86(+1.31%) |
Nov 17, 2023 | 66.52 | 67.06 | 65.29 | 65.32 | 491,588 | -0.88(-1.32%) |
Nov 16, 2023 | 67.48 | 68.02 | 65.67 | 66.20 | 505,897 | -1.74(-2.57%) |
Nov 15, 2023 | 65.93 | 68.47 | 65.93 | 67.94 | 618,689 | +2.33(+3.56%) |
Nov 14, 2023 | 63.82 | 65.78 | 63.82 | 65.61 | 1,095,856 | +2.61(+4.14%) |
Nov 13, 2023 | 63.48 | 63.67 | 62.44 | 63.00 | 409,283 | -0.48(-0.76%) |
Nov 10, 2023 | 63.51 | 63.65 | 62.48 | 63.48 | 747,946 | +0.17(+0.26%) |
Nov 09, 2023 | 65.37 | 65.38 | 62.54 | 63.32 | 668,260 | -1.84(-2.82%) |
Nov 08, 2023 | 66.33 | 66.45 | 63.95 | 65.15 | 518,001 | -0.99(-1.49%) |
Nov 07, 2023 | 66.93 | 67.55 | 65.82 | 66.14 | 665,063 | -0.51(-0.76%) |
Nov 06, 2023 | 66.86 | 67.07 | 65.38 | 66.65 | 859,407 | +0.15(+0.22%) |
Nov 03, 2023 | 61.82 | 66.63 | 61.38 | 66.50 | 1,364,661 | +4.93(+8.01%) |
Nov 02, 2023 | 66.37 | 66.37 | 59.32 | 61.57 | 1,721,554 | -2.26(-3.54%) |
Nov 01, 2023 | 63.77 | 63.95 | 61.57 | 63.83 | 1,142,922 | +0.24(+0.38%) |
Oct 31, 2023 | 63.77 | 64.70 | 62.99 | 63.59 | 856,071 | +0.05(+0.08%) |
Oct 30, 2023 | 63.77 | 64.46 | 62.77 | 63.54 | 958,288 | -0.22(-0.35%) |
Oct 27, 2023 | 62.24 | 64.42 | 61.62 | 63.77 | 986,424 | +2.00(+3.23%) |
Oct 26, 2023 | 62.49 | 62.98 | 61.29 | 61.77 | 698,589 | -1.13(-1.80%) |
Oct 25, 2023 | 62.78 | 63.00 | 61.77 | 62.90 | 734,760 | -0.35(-0.56%) |
Oct 24, 2023 | 63.61 | 63.88 | 62.56 | 63.26 | 585,471 | +0.41(+0.65%) |
Oct 23, 2023 | 63.18 | 64.08 | 62.58 | 62.85 | 720,540 | -0.80(-1.26%) |
Oct 20, 2023 | 64.64 | 64.77 | 63.56 | 63.65 | 549,784 | -1.26(-1.94%) |
Oct 19, 2023 | 65.55 | 66.37 | 64.76 | 64.91 | 635,713 | -0.64(-0.97%) |
Oct 18, 2023 | 65.49 | 66.32 | 64.46 | 65.54 | 495,422 | -0.28(-0.43%) |
Oct 17, 2023 | 64.76 | 66.55 | 64.76 | 65.83 | 481,752 | +0.85(+1.31%) |
Oct 16, 2023 | 64.75 | 65.23 | 63.82 | 64.98 | 637,172 | +0.87(+1.36%) |
Oct 13, 2023 | 63.82 | 65.25 | 63.69 | 64.11 | 757,799 | +0.31(+0.49%) |
Oct 12, 2023 | 63.55 | 64.39 | 62.40 | 63.79 | 844,041 | +0.10(+0.15%) |
Oct 11, 2023 | 64.56 | 64.83 | 62.91 | 63.70 | 526,331 | -0.40(-0.63%) |
Oct 10, 2023 | 61.96 | 64.21 | 61.63 | 64.10 | 725,536 | +2.45(+3.98%) |
Oct 09, 2023 | 62.32 | 63.11 | 61.25 | 61.64 | 720,814 | -1.18(-1.88%) |
Oct 06, 2023 | 62.29 | 63.27 | 60.43 | 62.83 | 1,124,610 | -0.20(-0.31%) |
Oct 05, 2023 | 63.23 | 64.04 | 62.20 | 63.02 | 603,984 | -0.62(-0.97%) |
Oct 04, 2023 | 64.16 | 64.55 | 62.73 | 63.64 | 926,530 | -0.19(-0.29%) |
Oct 03, 2023 | 66.71 | 66.71 | 63.45 | 63.82 | 998,202 | -3.18(-4.74%) |
Oct 02, 2023 | 66.86 | 67.75 | 66.09 | 67.00 | 802,331 | +0.28(+0.43%) |
Sep 29, 2023 | 67.80 | 67.80 | 66.22 | 66.72 | 735,997 | -0.22(-0.32%) |
Sep 28, 2023 | 66.65 | 67.32 | 66.04 | 66.93 | 798,706 | +0.16(+0.23%) |
Sep 27, 2023 | 66.09 | 67.16 | 66.09 | 66.78 | 721,117 | +0.77(+1.17%) |
Sep 26, 2023 | 67.31 | 67.82 | 65.92 | 66.00 | 804,246 | -1.76(-2.60%) |
Sep 25, 2023 | 69.60 | 68.55 | 67.49 | 67.77 | 988,427 | -2.34(-3.33%) |
Sep 22, 2023 | 70.97 | 71.48 | 70.06 | 70.10 | 843,651 | -0.80(-1.13%) |
Sep 21, 2023 | 72.79 | 72.94 | 70.61 | 70.90 | 796,907 | -2.14(-2.93%) |
Sep 20, 2023 | 73.23 | 73.95 | 72.90 | 73.05 | 707,713 | +0.34(+0.47%) |
Sep 19, 2023 | 73.81 | 74.48 | 72.66 | 72.70 | 651,044 | -1.25(-1.69%) |
Sep 18, 2023 | 74.83 | 74.84 | 72.80 | 73.96 | 930,419 | -1.22(-1.63%) |
Sep 15, 2023 | 76.58 | 77.01 | 74.68 | 75.18 | 7,045,250 | -1.20(-1.57%) |
Sep 14, 2023 | 75.97 | 76.92 | 75.40 | 76.38 | 1,320,445 | +0.60(+0.79%) |
Sep 13, 2023 | 75.32 | 76.50 | 75.09 | 75.78 | 1,197,371 | +0.74(+0.99%) |
Sep 12, 2023 | 74.98 | 75.13 | 73.35 | 75.04 | 905,123 | -0.24(-0.32%) |
Sep 11, 2023 | 75.40 | 75.94 | 74.88 | 75.29 | 1,155,664 | +0.38(+0.51%) |
Sep 08, 2023 | 75.65 | 76.06 | 74.15 | 74.90 | 821,868 | -0.66(-0.87%) |
Sep 07, 2023 | 73.26 | 75.58 | 72.65 | 75.56 | 642,097 | +2.29(+3.12%) |
Sep 06, 2023 | 74.56 | 74.92 | 73.12 | 73.27 | 453,926 | -1.62(-2.17%) |
Sep 05, 2023 | 75.63 | 77.66 | 74.86 | 74.89 | 950,754 | -0.56(-0.74%) |