Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 61.79 | 61.81 | 61.17 | 61.74 | 7,875,715 | +0.12(+0.19%) |
Nov 29, 2023 | 61.62 | 61.81 | 61.46 | 61.63 | 4,066,620 | -0.06(-0.10%) |
Nov 28, 2023 | 61.38 | 61.87 | 61.28 | 61.68 | 4,466,553 | -0.01(-0.02%) |
Nov 27, 2023 | 61.60 | 61.77 | 61.52 | 61.69 | 4,102,345 | -0.05(-0.08%) |
Nov 24, 2023 | 61.60 | 61.77 | 61.55 | 61.74 | 1,389,653 | +0.12(+0.19%) |
Nov 22, 2023 | 61.54 | 61.65 | 61.30 | 61.63 | 4,603,610 | +0.38(+0.63%) |
Nov 21, 2023 | 61.55 | 61.66 | 61.14 | 61.24 | 4,471,949 | -0.26(-0.42%) |
Nov 20, 2023 | 61.23 | 61.56 | 61.19 | 61.50 | 7,987,350 | +0.01(+0.02%) |
Nov 17, 2023 | 61.25 | 61.54 | 61.18 | 61.49 | 5,237,081 | +0.95(+1.56%) |
Nov 16, 2023 | 60.46 | 60.64 | 60.35 | 60.54 | 6,025,730 | +0.21(+0.34%) |
Nov 15, 2023 | 60.52 | 60.67 | 60.21 | 60.33 | 6,527,547 | -0.45(-0.75%) |
Nov 14, 2023 | 60.20 | 60.84 | 60.18 | 60.79 | 5,457,061 | +1.18(+1.99%) |
Nov 13, 2023 | 59.31 | 59.71 | 59.22 | 59.60 | 4,997,366 | -0.03(-0.05%) |
Nov 10, 2023 | 59.27 | 59.63 | 59.00 | 59.63 | 4,946,217 | +0.57(+0.97%) |
Nov 09, 2023 | 59.66 | 59.71 | 59.04 | 59.06 | 7,009,521 | +0.25(+0.42%) |
Nov 08, 2023 | 59.04 | 59.15 | 58.69 | 58.82 | 6,940,611 | -0.99(-1.65%) |
Nov 07, 2023 | 59.59 | 59.87 | 59.45 | 59.80 | 5,880,881 | -0.55(-0.91%) |
Nov 06, 2023 | 60.59 | 60.62 | 60.23 | 60.35 | 6,027,945 | -0.79(-1.29%) |
Nov 03, 2023 | 60.80 | 61.38 | 60.65 | 61.14 | 7,776,651 | +1.04(+1.72%) |
Nov 02, 2023 | 59.70 | 60.15 | 59.54 | 60.11 | 7,886,852 | +0.97(+1.63%) |
Nov 01, 2023 | 58.61 | 59.15 | 58.56 | 59.14 | 7,478,614 | +1.00(+1.71%) |
Oct 31, 2023 | 57.92 | 58.21 | 57.73 | 58.14 | 6,718,661 | +0.70(+1.22%) |
Oct 30, 2023 | 57.25 | 57.45 | 56.96 | 57.44 | 6,534,767 | +0.42(+0.74%) |
Oct 27, 2023 | 57.41 | 57.42 | 56.88 | 57.02 | 4,704,706 | +0.47(+0.84%) |
Oct 26, 2023 | 56.86 | 56.98 | 56.41 | 56.55 | 5,914,913 | -0.78(-1.36%) |
Oct 25, 2023 | 57.72 | 57.76 | 57.28 | 57.33 | 6,399,074 | -0.23(-0.39%) |
Oct 24, 2023 | 57.35 | 57.58 | 57.27 | 57.55 | 6,058,386 | +0.36(+0.64%) |
Oct 23, 2023 | 56.96 | 57.56 | 56.80 | 57.19 | 6,338,905 | -0.14(-0.24%) |
Oct 20, 2023 | 57.66 | 57.78 | 57.32 | 57.33 | 4,417,863 | -0.38(-0.67%) |
Oct 19, 2023 | 58.12 | 58.40 | 57.61 | 57.71 | 7,300,205 | -0.42(-0.73%) |
Oct 18, 2023 | 58.73 | 58.78 | 58.03 | 58.13 | 5,053,495 | -0.93(-1.57%) |
Oct 17, 2023 | 58.60 | 59.31 | 58.60 | 59.06 | 5,742,324 | +0.12(+0.20%) |
Oct 16, 2023 | 58.56 | 58.97 | 58.55 | 58.94 | 7,846,425 | +0.19(+0.32%) |
Oct 13, 2023 | 59.12 | 59.22 | 58.64 | 58.76 | 5,605,622 | -0.74(-1.24%) |
Oct 12, 2023 | 59.97 | 59.97 | 59.28 | 59.50 | 7,062,740 | +0.15(+0.25%) |
Oct 11, 2023 | 59.49 | 59.58 | 59.11 | 59.35 | 5,503,505 | -0.15(-0.25%) |
Oct 10, 2023 | 59.31 | 59.71 | 59.25 | 59.50 | 5,125,598 | +0.77(+1.31%) |
Oct 09, 2023 | 58.21 | 58.84 | 58.20 | 58.73 | 5,205,512 | +0.17(+0.29%) |
Oct 06, 2023 | 58.11 | 58.64 | 57.78 | 58.56 | 7,178,051 | +0.15(+0.25%) |
Oct 05, 2023 | 58.25 | 58.50 | 58.04 | 58.41 | 6,417,781 | +1.12(+1.96%) |
Oct 04, 2023 | 57.12 | 57.31 | 56.90 | 57.29 | 8,878,979 | -0.63(-1.09%) |
Oct 03, 2023 | 57.97 | 58.66 | 57.61 | 57.92 | 15,608,722 | -1.03(-1.74%) |
Oct 02, 2023 | 59.17 | 59.22 | 58.75 | 58.94 | 7,041,837 | -0.51(-0.86%) |
Sep 29, 2023 | 59.98 | 60.03 | 59.29 | 59.46 | 9,159,345 | -0.85(-1.41%) |
Sep 28, 2023 | 59.87 | 60.41 | 59.85 | 60.30 | 8,413,223 | +0.12(+0.20%) |
Sep 27, 2023 | 60.55 | 60.58 | 59.94 | 60.19 | 8,326,659 | +0.26(+0.43%) |
Sep 26, 2023 | 60.26 | 60.40 | 59.88 | 59.93 | 8,888,623 | -0.94(-1.54%) |
Sep 25, 2023 | 60.67 | 60.89 | 60.76 | 60.87 | 6,163,575 | -0.08(-0.13%) |
Sep 22, 2023 | 61.12 | 61.31 | 60.92 | 60.95 | 6,408,372 | +0.17(+0.28%) |
Sep 21, 2023 | 60.96 | 61.18 | 60.76 | 60.78 | 5,110,596 | -0.96(-1.55%) |
Sep 20, 2023 | 62.16 | 62.42 | 61.71 | 61.73 | 8,199,277 | -0.84(-1.34%) |
Sep 19, 2023 | 62.63 | 62.75 | 62.46 | 62.57 | 4,103,567 | +0.31(+0.49%) |
Sep 18, 2023 | 62.12 | 62.29 | 61.94 | 62.27 | 4,608,956 | +0.15(+0.24%) |
Sep 15, 2023 | 62.36 | 62.52 | 62.09 | 62.12 | 4,735,361 | -0.35(-0.55%) |
Sep 14, 2023 | 62.32 | 62.55 | 62.19 | 62.46 | 5,229,504 | +1.05(+1.70%) |
Sep 13, 2023 | 61.41 | 61.57 | 61.30 | 61.42 | 5,942,120 | -0.03(-0.05%) |
Sep 12, 2023 | 61.34 | 61.61 | 61.34 | 61.45 | 3,698,355 | -0.01(-0.02%) |
Sep 11, 2023 | 61.29 | 61.54 | 61.21 | 61.46 | 6,580,594 | +0.70(+1.15%) |
Sep 08, 2023 | 60.82 | 60.96 | 60.68 | 60.76 | 5,710,359 | -0.61(-1.00%) |
Sep 07, 2023 | 61.39 | 61.45 | 61.20 | 61.37 | 5,438,077 | +0.00(+0.00%) |
Sep 06, 2023 | 61.58 | 61.68 | 61.21 | 61.37 | 5,147,236 | +0.16(+0.26%) |
Sep 05, 2023 | 61.36 | 61.38 | 61.15 | 61.21 | 4,978,459 | +0.03(+0.05%) |