Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 65.19 | 65.32 | 63.88 | 64.34 | 629,959 | -1.11(-1.70%) |
Nov 29, 2023 | 66.66 | 66.66 | 65.29 | 65.45 | 353,270 | -0.36(-0.54%) |
Nov 28, 2023 | 66.31 | 66.52 | 65.70 | 65.81 | 363,735 | -0.60(-0.90%) |
Nov 27, 2023 | 66.24 | 66.54 | 65.82 | 66.41 | 340,822 | -0.38(-0.57%) |
Nov 24, 2023 | 66.04 | 66.88 | 65.73 | 66.79 | 220,999 | +0.89(+1.34%) |
Nov 22, 2023 | 66.53 | 66.70 | 65.63 | 65.90 | 184,515 | +0.03(+0.05%) |
Nov 21, 2023 | 66.44 | 66.97 | 65.62 | 65.87 | 685,304 | -1.02(-1.52%) |
Nov 20, 2023 | 65.63 | 67.05 | 65.26 | 66.89 | 454,415 | +1.23(+1.88%) |
Nov 17, 2023 | 65.30 | 66.08 | 65.10 | 65.65 | 288,072 | +0.86(+1.32%) |
Nov 16, 2023 | 65.45 | 65.99 | 63.73 | 64.80 | 461,432 | -1.19(-1.81%) |
Nov 15, 2023 | 63.71 | 66.07 | 63.71 | 65.99 | 538,550 | +2.09(+3.27%) |
Nov 14, 2023 | 63.05 | 64.53 | 62.75 | 63.90 | 557,415 | +3.10(+5.09%) |
Nov 13, 2023 | 60.46 | 61.59 | 60.43 | 60.80 | 263,996 | -0.04(-0.07%) |
Nov 10, 2023 | 59.87 | 60.93 | 59.62 | 60.84 | 446,141 | +1.23(+2.07%) |
Nov 09, 2023 | 61.35 | 61.35 | 59.24 | 59.61 | 548,467 | -1.41(-2.32%) |
Nov 08, 2023 | 61.35 | 62.09 | 60.96 | 61.02 | 461,745 | -0.60(-0.97%) |
Nov 07, 2023 | 61.61 | 62.28 | 61.32 | 61.62 | 468,484 | -0.26(-0.42%) |
Nov 06, 2023 | 63.73 | 64.15 | 61.81 | 61.88 | 647,962 | -2.13(-3.33%) |
Nov 03, 2023 | 62.96 | 64.07 | 62.59 | 64.01 | 803,345 | +2.59(+4.21%) |
Nov 02, 2023 | 60.41 | 61.47 | 59.96 | 61.42 | 593,638 | +2.01(+3.38%) |
Nov 01, 2023 | 57.50 | 59.85 | 57.15 | 59.41 | 657,107 | +1.72(+2.99%) |
Oct 31, 2023 | 57.63 | 58.28 | 57.40 | 57.69 | 525,266 | +0.39(+0.68%) |
Oct 30, 2023 | 57.65 | 57.75 | 56.48 | 57.30 | 433,598 | +0.34(+0.59%) |
Oct 27, 2023 | 57.92 | 58.22 | 56.62 | 56.96 | 460,288 | -0.77(-1.33%) |
Oct 26, 2023 | 57.06 | 57.99 | 56.77 | 57.73 | 580,865 | +0.80(+1.40%) |
Oct 25, 2023 | 57.24 | 57.64 | 56.51 | 56.93 | 539,275 | -0.71(-1.23%) |
Oct 24, 2023 | 57.46 | 58.25 | 57.31 | 57.64 | 497,500 | +0.24(+0.42%) |
Oct 23, 2023 | 57.69 | 58.65 | 57.38 | 57.40 | 394,941 | -0.68(-1.17%) |
Oct 20, 2023 | 57.74 | 58.72 | 57.47 | 58.08 | 947,414 | +1.08(+1.89%) |
Oct 19, 2023 | 56.28 | 57.86 | 55.90 | 57.00 | 545,832 | +0.54(+0.95%) |
Oct 18, 2023 | 56.80 | 58.77 | 56.11 | 56.46 | 805,737 | -1.87(-3.21%) |
Oct 17, 2023 | 57.34 | 58.83 | 57.25 | 58.34 | 538,077 | +0.34(+0.58%) |
Oct 16, 2023 | 57.03 | 58.10 | 56.84 | 58.00 | 522,927 | +1.46(+2.59%) |
Oct 13, 2023 | 56.99 | 57.34 | 56.25 | 56.53 | 279,637 | -0.39(-0.68%) |
Oct 12, 2023 | 58.19 | 58.19 | 56.35 | 56.92 | 407,079 | -1.28(-2.21%) |
Oct 11, 2023 | 58.19 | 59.23 | 57.47 | 58.21 | 336,691 | -0.21(-0.36%) |
Oct 10, 2023 | 57.48 | 58.89 | 57.48 | 58.42 | 413,086 | +1.26(+2.21%) |
Oct 09, 2023 | 56.00 | 57.68 | 55.63 | 57.15 | 315,676 | +0.57(+1.00%) |
Oct 06, 2023 | 56.96 | 57.60 | 56.05 | 56.58 | 397,729 | -0.86(-1.49%) |
Oct 05, 2023 | 57.92 | 58.34 | 56.72 | 57.44 | 665,139 | -1.36(-2.32%) |
Oct 04, 2023 | 58.63 | 59.03 | 58.05 | 58.80 | 393,575 | +0.25(+0.42%) |
Oct 03, 2023 | 58.97 | 59.21 | 58.10 | 58.55 | 372,279 | -0.57(-0.96%) |
Oct 02, 2023 | 59.33 | 59.67 | 58.76 | 59.12 | 363,385 | -0.06(-0.10%) |
Sep 29, 2023 | 60.88 | 60.94 | 59.15 | 59.18 | 357,063 | -0.91(-1.51%) |
Sep 28, 2023 | 58.47 | 60.47 | 58.47 | 60.09 | 332,365 | +1.61(+2.76%) |
Sep 27, 2023 | 58.52 | 58.93 | 57.70 | 58.48 | 316,541 | +0.13(+0.22%) |
Sep 26, 2023 | 58.78 | 59.75 | 58.15 | 58.35 | 585,825 | -2.95(-4.81%) |
Sep 25, 2023 | 59.44 | 61.42 | 60.69 | 61.29 | 422,109 | +1.98(+3.34%) |
Sep 22, 2023 | 59.76 | 59.96 | 59.06 | 59.31 | 538,703 | -0.35(-0.58%) |
Sep 21, 2023 | 60.30 | 60.74 | 59.65 | 59.66 | 465,962 | -1.29(-2.12%) |
Sep 20, 2023 | 61.59 | 62.06 | 60.80 | 60.95 | 540,596 | -0.44(-0.71%) |
Sep 19, 2023 | 60.27 | 61.91 | 59.87 | 61.39 | 524,509 | +1.31(+2.19%) |
Sep 18, 2023 | 60.00 | 60.98 | 59.46 | 60.08 | 532,659 | +0.23(+0.38%) |
Sep 15, 2023 | 62.33 | 62.60 | 59.57 | 59.85 | 1,442,235 | -3.04(-4.83%) |
Sep 14, 2023 | 62.11 | 62.97 | 61.96 | 62.89 | 792,606 | +1.24(+2.02%) |
Sep 13, 2023 | 62.15 | 62.36 | 60.51 | 61.64 | 280,436 | -0.03(-0.05%) |
Sep 12, 2023 | 59.92 | 61.77 | 59.73 | 61.67 | 482,954 | +1.67(+2.79%) |
Sep 11, 2023 | 60.94 | 61.14 | 59.85 | 60.00 | 443,665 | -0.68(-1.13%) |
Sep 08, 2023 | 61.22 | 61.70 | 60.46 | 60.68 | 273,399 | -0.74(-1.21%) |
Sep 07, 2023 | 61.87 | 62.28 | 61.39 | 61.42 | 347,644 | -0.59(-0.96%) |
Sep 06, 2023 | 62.89 | 63.39 | 61.72 | 62.02 | 418,137 | -0.87(-1.39%) |
Sep 05, 2023 | 65.49 | 65.49 | 62.04 | 62.89 | 466,123 | -3.23(-4.88%) |