Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 67.81 | 68.90 | 67.46 | 68.84 | 3,738,028 | +1.27(+1.88%) |
Nov 29, 2023 | 67.97 | 68.24 | 67.49 | 67.57 | 1,120,794 | +0.21(+0.31%) |
Nov 28, 2023 | 67.18 | 67.94 | 66.94 | 67.36 | 2,222,809 | +0.06(+0.09%) |
Nov 27, 2023 | 67.06 | 67.65 | 66.87 | 67.30 | 1,879,520 | -0.11(-0.16%) |
Nov 24, 2023 | 67.69 | 67.86 | 67.31 | 67.41 | 727,413 | -0.28(-0.41%) |
Nov 22, 2023 | 67.31 | 67.90 | 67.13 | 67.69 | 1,028,749 | +0.50(+0.74%) |
Nov 21, 2023 | 67.38 | 67.59 | 67.05 | 67.19 | 1,425,499 | -0.27(-0.40%) |
Nov 20, 2023 | 67.78 | 67.78 | 67.17 | 67.46 | 1,488,732 | -0.42(-0.62%) |
Nov 17, 2023 | 67.69 | 67.94 | 67.17 | 67.88 | 1,433,626 | +0.47(+0.69%) |
Nov 16, 2023 | 67.17 | 67.86 | 66.87 | 67.41 | 2,280,169 | +0.19(+0.28%) |
Nov 15, 2023 | 66.80 | 67.86 | 66.65 | 67.22 | 2,496,603 | +0.50(+0.75%) |
Nov 14, 2023 | 66.37 | 67.10 | 66.19 | 66.72 | 4,465,583 | +1.61(+2.48%) |
Nov 13, 2023 | 65.39 | 65.55 | 64.94 | 65.11 | 1,948,118 | -0.51(-0.77%) |
Nov 10, 2023 | 65.55 | 65.81 | 64.78 | 65.62 | 2,084,436 | +0.49(+0.75%) |
Nov 09, 2023 | 65.63 | 65.76 | 65.00 | 65.13 | 1,809,850 | -0.06(-0.09%) |
Nov 08, 2023 | 64.86 | 65.68 | 64.67 | 65.19 | 2,268,977 | +0.44(+0.68%) |
Nov 07, 2023 | 65.21 | 65.46 | 64.48 | 64.75 | 2,872,594 | -0.63(-0.96%) |
Nov 06, 2023 | 65.79 | 65.95 | 65.00 | 65.38 | 2,519,531 | -0.36(-0.55%) |
Nov 03, 2023 | 66.33 | 67.02 | 65.62 | 65.74 | 3,995,530 | +0.55(+0.84%) |
Nov 02, 2023 | 65.73 | 66.26 | 64.95 | 65.19 | 3,469,005 | +0.21(+0.32%) |
Nov 01, 2023 | 65.11 | 65.35 | 64.23 | 64.98 | 2,718,567 | -0.09(-0.14%) |
Oct 31, 2023 | 64.62 | 65.25 | 64.34 | 65.07 | 3,090,330 | +0.24(+0.37%) |
Oct 30, 2023 | 65.51 | 65.73 | 64.07 | 64.83 | 2,886,465 | +0.01(+0.02%) |
Oct 27, 2023 | 64.93 | 65.29 | 64.39 | 64.82 | 2,571,753 | -0.07(-0.11%) |
Oct 26, 2023 | 63.57 | 65.96 | 63.30 | 64.89 | 3,178,394 | +0.50(+0.77%) |
Oct 25, 2023 | 65.24 | 66.25 | 62.85 | 64.39 | 8,140,874 | -5.63(-8.04%) |
Oct 24, 2023 | 70.48 | 70.67 | 69.71 | 70.02 | 1,909,382 | +0.24(+0.34%) |
Oct 23, 2023 | 70.29 | 70.86 | 69.64 | 69.78 | 2,399,793 | -0.23(-0.33%) |
Oct 20, 2023 | 71.08 | 71.18 | 69.86 | 70.01 | 1,914,016 | -0.86(-1.21%) |
Oct 19, 2023 | 71.79 | 72.36 | 70.63 | 70.87 | 1,983,773 | -0.98(-1.36%) |
Oct 18, 2023 | 74.07 | 74.07 | 71.84 | 71.85 | 1,949,712 | -3.05(-4.07%) |
Oct 17, 2023 | 74.00 | 75.20 | 73.85 | 74.90 | 1,536,114 | +0.48(+0.64%) |
Oct 16, 2023 | 74.67 | 75.06 | 74.00 | 74.42 | 1,506,249 | +0.54(+0.73%) |
Oct 13, 2023 | 75.68 | 75.89 | 73.47 | 73.88 | 1,648,877 | -1.86(-2.46%) |
Oct 12, 2023 | 77.09 | 77.09 | 75.17 | 75.75 | 1,462,458 | -1.17(-1.52%) |
Oct 11, 2023 | 76.24 | 76.94 | 76.11 | 76.91 | 1,311,252 | +0.69(+0.90%) |
Oct 10, 2023 | 75.39 | 76.84 | 75.20 | 76.22 | 2,003,178 | +1.02(+1.35%) |
Oct 09, 2023 | 74.71 | 75.54 | 74.26 | 75.21 | 877,017 | -0.01(-0.01%) |
Oct 06, 2023 | 73.80 | 75.69 | 73.45 | 75.22 | 1,710,053 | +0.86(+1.15%) |
Oct 05, 2023 | 74.28 | 74.56 | 73.67 | 74.36 | 1,506,365 | +0.66(+0.89%) |
Oct 04, 2023 | 73.12 | 73.98 | 72.57 | 73.70 | 1,596,915 | +0.58(+0.79%) |
Oct 03, 2023 | 73.17 | 73.70 | 72.63 | 73.12 | 1,519,310 | -0.34(-0.46%) |
Oct 02, 2023 | 73.71 | 74.63 | 73.11 | 73.46 | 1,687,631 | -0.46(-0.62%) |
Sep 29, 2023 | 74.66 | 74.83 | 73.79 | 73.92 | 1,812,615 | -0.21(-0.28%) |
Sep 28, 2023 | 73.52 | 74.84 | 73.11 | 74.13 | 1,168,468 | +0.78(+1.06%) |
Sep 27, 2023 | 73.54 | 73.85 | 72.96 | 73.35 | 1,380,585 | +0.33(+0.45%) |
Sep 26, 2023 | 73.94 | 74.56 | 72.80 | 73.02 | 1,879,100 | -1.56(-2.09%) |
Sep 25, 2023 | 73.90 | 74.75 | 74.40 | 74.58 | 1,085,431 | +0.54(+0.73%) |
Sep 22, 2023 | 73.53 | 74.40 | 73.53 | 74.04 | 1,151,549 | +0.36(+0.49%) |
Sep 21, 2023 | 74.53 | 74.53 | 73.64 | 73.68 | 959,579 | -1.13(-1.51%) |
Sep 20, 2023 | 75.89 | 76.33 | 74.78 | 74.81 | 1,389,186 | -0.62(-0.82%) |
Sep 19, 2023 | 75.89 | 76.10 | 74.74 | 75.43 | 1,912,914 | -0.79(-1.03%) |
Sep 18, 2023 | 75.83 | 76.70 | 75.65 | 76.21 | 1,131,261 | +0.47(+0.62%) |
Sep 15, 2023 | 75.68 | 76.18 | 75.31 | 75.75 | 2,395,680 | -0.23(-0.30%) |
Sep 14, 2023 | 76.09 | 76.35 | 75.44 | 75.97 | 1,459,146 | +0.40(+0.53%) |
Sep 13, 2023 | 75.85 | 76.56 | 75.22 | 75.58 | 1,790,318 | -0.65(-0.85%) |
Sep 12, 2023 | 77.85 | 78.75 | 76.13 | 76.22 | 1,960,409 | -2.03(-2.60%) |
Sep 11, 2023 | 77.33 | 78.37 | 77.13 | 78.26 | 1,596,337 | +0.95(+1.22%) |
Sep 08, 2023 | 78.25 | 78.56 | 77.17 | 77.31 | 1,423,539 | -1.09(-1.39%) |
Sep 07, 2023 | 77.01 | 78.47 | 76.58 | 78.40 | 2,869,894 | +0.97(+1.25%) |
Sep 06, 2023 | 76.92 | 77.66 | 76.53 | 77.43 | 1,070,267 | +0.28(+0.36%) |
Sep 05, 2023 | 78.81 | 78.81 | 77.13 | 77.15 | 1,486,475 | -1.61(-2.05%) |