Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 62.35 | 62.78 | 62.04 | 62.64 | 6,493,755 | +0.46(+0.74%) |
Nov 29, 2023 | 62.48 | 63.05 | 62.15 | 62.18 | 4,482,701 | -0.03(-0.05%) |
Nov 28, 2023 | 62.20 | 62.64 | 61.91 | 62.21 | 2,878,169 | -0.03(-0.05%) |
Nov 27, 2023 | 62.30 | 62.37 | 61.84 | 62.24 | 2,949,437 | -0.32(-0.52%) |
Nov 24, 2023 | 62.21 | 62.97 | 62.15 | 62.56 | 1,639,882 | +0.57(+0.92%) |
Nov 22, 2023 | 61.39 | 62.12 | 61.18 | 61.99 | 2,655,724 | +0.71(+1.16%) |
Nov 21, 2023 | 61.36 | 61.75 | 61.17 | 61.28 | 4,517,350 | -0.26(-0.42%) |
Nov 20, 2023 | 61.23 | 62.00 | 60.89 | 61.54 | 3,526,342 | -0.04(-0.06%) |
Nov 17, 2023 | 61.53 | 61.83 | 61.28 | 61.58 | 4,185,962 | +0.51(+0.84%) |
Nov 16, 2023 | 60.74 | 61.26 | 60.65 | 61.07 | 3,807,808 | +0.21(+0.34%) |
Nov 15, 2023 | 61.60 | 61.92 | 60.77 | 60.86 | 3,237,960 | -0.58(-0.95%) |
Nov 14, 2023 | 60.27 | 61.81 | 60.21 | 61.44 | 3,941,869 | +1.92(+3.23%) |
Nov 13, 2023 | 59.35 | 60.30 | 59.32 | 59.52 | 3,528,045 | -0.03(-0.05%) |
Nov 10, 2023 | 58.79 | 59.60 | 58.53 | 59.55 | 3,234,087 | +1.16(+1.99%) |
Nov 09, 2023 | 58.81 | 59.08 | 58.32 | 58.39 | 2,825,198 | -0.04(-0.07%) |
Nov 08, 2023 | 58.55 | 58.93 | 57.97 | 58.43 | 3,654,495 | -0.18(-0.30%) |
Nov 07, 2023 | 58.70 | 59.08 | 58.28 | 58.60 | 4,214,457 | -0.37(-0.63%) |
Nov 06, 2023 | 60.26 | 60.27 | 58.31 | 58.98 | 4,569,470 | -1.30(-2.15%) |
Nov 03, 2023 | 59.64 | 60.90 | 59.64 | 60.27 | 4,220,849 | +1.71(+2.92%) |
Nov 02, 2023 | 58.55 | 60.76 | 57.77 | 58.57 | 4,679,455 | +0.03(+0.05%) |
Nov 01, 2023 | 58.56 | 58.89 | 57.76 | 58.54 | 4,428,889 | -0.03(-0.05%) |
Oct 31, 2023 | 58.16 | 58.62 | 57.81 | 58.57 | 2,779,885 | +0.58(+0.99%) |
Oct 30, 2023 | 57.52 | 58.20 | 57.07 | 57.99 | 3,211,106 | +1.10(+1.94%) |
Oct 27, 2023 | 58.11 | 58.30 | 56.52 | 56.89 | 4,802,517 | -1.28(-2.20%) |
Oct 26, 2023 | 57.55 | 58.57 | 57.52 | 58.16 | 3,231,452 | +0.62(+1.09%) |
Oct 25, 2023 | 57.86 | 58.33 | 57.30 | 57.54 | 3,827,631 | -0.24(-0.42%) |
Oct 24, 2023 | 57.36 | 57.88 | 57.22 | 57.78 | 5,410,531 | +0.70(+1.23%) |
Oct 23, 2023 | 58.49 | 58.55 | 57.03 | 57.08 | 8,704,364 | -1.59(-2.71%) |
Oct 20, 2023 | 60.35 | 60.44 | 58.29 | 58.67 | 4,703,165 | -1.76(-2.91%) |
Oct 19, 2023 | 61.41 | 61.76 | 60.19 | 60.43 | 4,086,867 | -1.13(-1.84%) |
Oct 18, 2023 | 61.91 | 62.14 | 61.13 | 61.56 | 3,053,162 | -0.84(-1.35%) |
Oct 17, 2023 | 61.45 | 63.15 | 61.45 | 62.40 | 4,191,592 | +0.58(+0.93%) |
Oct 16, 2023 | 61.23 | 62.44 | 60.95 | 61.82 | 2,684,786 | +1.26(+2.08%) |
Oct 13, 2023 | 61.61 | 62.09 | 60.43 | 60.57 | 3,087,249 | -0.41(-0.67%) |
Oct 12, 2023 | 61.58 | 61.64 | 60.34 | 60.98 | 2,681,794 | -0.36(-0.59%) |
Oct 11, 2023 | 61.02 | 61.63 | 60.58 | 61.34 | 3,220,633 | +0.65(+1.08%) |
Oct 10, 2023 | 60.51 | 61.36 | 60.51 | 60.68 | 3,166,115 | +0.27(+0.45%) |
Oct 09, 2023 | 59.56 | 60.49 | 59.48 | 60.41 | 3,259,374 | +0.57(+0.95%) |
Oct 06, 2023 | 58.38 | 60.14 | 58.14 | 59.84 | 4,035,521 | +1.01(+1.71%) |
Oct 05, 2023 | 58.06 | 58.99 | 58.01 | 58.84 | 3,721,902 | +0.28(+0.48%) |
Oct 04, 2023 | 58.71 | 58.81 | 57.57 | 58.56 | 3,545,335 | -0.25(-0.43%) |
Oct 03, 2023 | 59.62 | 59.82 | 58.27 | 58.81 | 3,891,236 | -1.40(-2.32%) |
Oct 02, 2023 | 60.98 | 61.25 | 59.72 | 60.20 | 3,340,059 | -1.19(-1.94%) |
Sep 29, 2023 | 61.57 | 62.09 | 61.20 | 61.40 | 3,412,915 | +0.01(+0.02%) |
Sep 28, 2023 | 61.16 | 61.81 | 61.13 | 61.39 | 3,569,652 | +0.10(+0.16%) |
Sep 27, 2023 | 61.66 | 61.84 | 60.56 | 61.29 | 7,290,883 | -0.25(-0.41%) |
Sep 26, 2023 | 63.00 | 63.48 | 61.52 | 61.54 | 5,686,213 | -1.94(-3.06%) |
Sep 25, 2023 | 62.58 | 63.50 | 63.15 | 63.48 | 2,393,360 | +0.61(+0.98%) |
Sep 22, 2023 | 63.13 | 63.77 | 62.78 | 62.87 | 2,554,441 | -0.26(-0.42%) |
Sep 21, 2023 | 64.27 | 64.28 | 62.92 | 63.13 | 5,012,132 | -1.37(-2.12%) |
Sep 20, 2023 | 65.06 | 65.37 | 64.48 | 64.50 | 4,244,689 | -0.26(-0.41%) |
Sep 19, 2023 | 64.90 | 65.21 | 64.31 | 64.76 | 3,413,329 | +0.06(+0.09%) |
Sep 18, 2023 | 64.07 | 64.78 | 63.59 | 64.70 | 3,734,340 | +0.63(+0.99%) |
Sep 15, 2023 | 63.80 | 64.59 | 63.76 | 64.07 | 7,875,780 | -0.27(-0.42%) |
Sep 14, 2023 | 63.53 | 64.38 | 63.17 | 64.34 | 5,061,772 | +2.09(+3.35%) |
Sep 13, 2023 | 62.66 | 62.89 | 61.99 | 62.25 | 4,662,470 | -0.20(-0.31%) |
Sep 12, 2023 | 62.00 | 63.04 | 61.90 | 62.45 | 3,410,412 | +0.58(+0.93%) |
Sep 11, 2023 | 62.14 | 62.68 | 61.72 | 61.87 | 2,242,144 | +0.09(+0.14%) |
Sep 08, 2023 | 61.21 | 62.14 | 61.04 | 61.79 | 2,890,858 | +0.53(+0.86%) |
Sep 07, 2023 | 61.43 | 61.97 | 61.00 | 61.26 | 3,233,243 | -0.42(-0.68%) |
Sep 06, 2023 | 61.83 | 62.33 | 61.41 | 61.68 | 3,102,883 | -0.56(-0.89%) |
Sep 05, 2023 | 62.75 | 63.30 | 62.22 | 62.23 | 4,077,111 | -0.52(-0.82%) |