Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 67.52 | 69.17 | 63.93 | 64.56 | 2,089,570 | -7.67(-10.62%) |
Nov 29, 2023 | 73.17 | 73.44 | 71.39 | 72.23 | 844,064 | -0.03(-0.04%) |
Nov 28, 2023 | 73.51 | 73.62 | 72.13 | 72.26 | 640,813 | -1.36(-1.84%) |
Nov 27, 2023 | 74.50 | 74.65 | 72.92 | 73.62 | 932,539 | -1.72(-2.28%) |
Nov 24, 2023 | 74.38 | 75.97 | 74.38 | 75.34 | 367,343 | +1.08(+1.45%) |
Nov 22, 2023 | 73.95 | 75.46 | 73.60 | 74.26 | 441,137 | +1.00(+1.37%) |
Nov 21, 2023 | 72.98 | 73.71 | 71.89 | 73.26 | 396,467 | -0.65(-0.88%) |
Nov 20, 2023 | 73.26 | 74.47 | 72.64 | 73.92 | 646,573 | +0.54(+0.73%) |
Nov 17, 2023 | 72.52 | 74.42 | 72.07 | 73.38 | 889,187 | +1.78(+2.48%) |
Nov 16, 2023 | 71.33 | 72.27 | 70.41 | 71.60 | 612,133 | +0.49(+0.69%) |
Nov 15, 2023 | 69.76 | 71.59 | 69.51 | 71.11 | 688,668 | +1.34(+1.92%) |
Nov 14, 2023 | 66.91 | 69.78 | 66.91 | 69.77 | 840,194 | +4.64(+7.12%) |
Nov 13, 2023 | 63.45 | 65.84 | 63.40 | 65.14 | 709,896 | +1.69(+2.67%) |
Nov 10, 2023 | 61.91 | 63.58 | 61.62 | 63.44 | 462,754 | +1.65(+2.68%) |
Nov 09, 2023 | 62.91 | 62.91 | 61.67 | 61.79 | 344,930 | -0.53(-0.85%) |
Nov 08, 2023 | 62.56 | 63.43 | 62.19 | 62.32 | 340,505 | -0.06(-0.09%) |
Nov 07, 2023 | 63.79 | 64.27 | 62.19 | 62.38 | 467,725 | -1.31(-2.05%) |
Nov 06, 2023 | 65.68 | 65.92 | 63.63 | 63.68 | 482,263 | -2.38(-3.60%) |
Nov 03, 2023 | 65.44 | 67.05 | 65.40 | 66.06 | 369,505 | +1.32(+2.04%) |
Nov 02, 2023 | 64.14 | 64.98 | 63.50 | 64.74 | 388,910 | +1.51(+2.39%) |
Nov 01, 2023 | 63.78 | 64.25 | 62.10 | 63.23 | 363,570 | -0.59(-0.92%) |
Oct 31, 2023 | 62.39 | 64.49 | 62.05 | 63.82 | 646,859 | +1.83(+2.95%) |
Oct 30, 2023 | 62.90 | 63.37 | 61.08 | 61.99 | 625,612 | -0.15(-0.25%) |
Oct 27, 2023 | 62.73 | 63.37 | 61.71 | 62.14 | 454,023 | -0.34(-0.54%) |
Oct 26, 2023 | 64.43 | 64.57 | 62.08 | 62.48 | 530,594 | -1.86(-2.88%) |
Oct 25, 2023 | 64.76 | 64.95 | 63.31 | 64.34 | 412,207 | -0.88(-1.34%) |
Oct 24, 2023 | 66.15 | 66.26 | 65.03 | 65.21 | 366,424 | -0.29(-0.44%) |
Oct 23, 2023 | 65.06 | 66.31 | 64.61 | 65.50 | 461,582 | +0.13(+0.21%) |
Oct 20, 2023 | 67.20 | 67.20 | 65.00 | 65.37 | 618,593 | -1.89(-2.82%) |
Oct 19, 2023 | 67.05 | 68.88 | 66.67 | 67.26 | 648,058 | -0.79(-1.16%) |
Oct 18, 2023 | 67.52 | 68.85 | 66.59 | 68.05 | 769,514 | +0.36(+0.53%) |
Oct 17, 2023 | 66.10 | 67.79 | 65.76 | 67.69 | 593,218 | +1.61(+2.44%) |
Oct 16, 2023 | 64.36 | 66.50 | 63.78 | 66.08 | 677,988 | +2.19(+3.43%) |
Oct 13, 2023 | 63.43 | 64.61 | 63.24 | 63.89 | 491,862 | +0.58(+0.91%) |
Oct 12, 2023 | 64.10 | 64.14 | 62.71 | 63.31 | 524,951 | -0.36(-0.56%) |
Oct 11, 2023 | 64.63 | 64.65 | 62.90 | 63.67 | 386,478 | -0.95(-1.48%) |
Oct 10, 2023 | 63.56 | 64.78 | 63.20 | 64.62 | 395,660 | +1.10(+1.74%) |
Oct 09, 2023 | 62.58 | 63.90 | 61.97 | 63.52 | 346,349 | +0.43(+0.69%) |
Oct 06, 2023 | 63.27 | 64.11 | 61.26 | 63.08 | 704,098 | -0.53(-0.83%) |
Oct 05, 2023 | 63.26 | 64.06 | 62.37 | 63.61 | 603,797 | +0.54(+0.85%) |
Oct 04, 2023 | 61.07 | 63.24 | 60.86 | 63.07 | 693,533 | +2.62(+4.33%) |
Oct 03, 2023 | 62.06 | 62.30 | 60.27 | 60.46 | 495,772 | -1.77(-2.84%) |
Oct 02, 2023 | 63.19 | 63.50 | 61.55 | 62.22 | 644,505 | -1.24(-1.95%) |
Sep 29, 2023 | 63.07 | 64.11 | 62.97 | 63.46 | 643,656 | +0.98(+1.57%) |
Sep 28, 2023 | 59.65 | 62.80 | 59.52 | 62.48 | 624,229 | +2.78(+4.65%) |
Sep 27, 2023 | 60.27 | 60.52 | 59.20 | 59.70 | 543,643 | -0.48(-0.80%) |
Sep 26, 2023 | 60.17 | 60.74 | 59.55 | 60.18 | 701,267 | -0.21(-0.34%) |
Sep 25, 2023 | 62.70 | 61.34 | 60.26 | 60.39 | 745,019 | -2.64(-4.19%) |
Sep 22, 2023 | 65.22 | 65.61 | 62.59 | 63.04 | 711,472 | -2.28(-3.48%) |
Sep 21, 2023 | 65.17 | 66.77 | 64.84 | 65.31 | 506,676 | -0.24(-0.36%) |
Sep 20, 2023 | 65.16 | 66.33 | 65.13 | 65.55 | 413,891 | +0.44(+0.68%) |
Sep 19, 2023 | 65.17 | 65.82 | 64.56 | 65.10 | 505,666 | -0.37(-0.56%) |
Sep 18, 2023 | 66.05 | 66.18 | 64.72 | 65.47 | 702,020 | -0.09(-0.14%) |
Sep 15, 2023 | 66.60 | 66.93 | 65.03 | 65.57 | 1,146,225 | -1.04(-1.56%) |
Sep 14, 2023 | 67.92 | 69.19 | 64.89 | 66.60 | 1,457,305 | -1.32(-1.95%) |
Sep 13, 2023 | 71.13 | 73.94 | 67.14 | 67.93 | 2,041,710 | -2.12(-3.03%) |
Sep 12, 2023 | 70.00 | 71.11 | 69.66 | 70.05 | 833,768 | -0.30(-0.42%) |
Sep 11, 2023 | 70.94 | 71.19 | 69.76 | 70.35 | 629,938 | -0.25(-0.35%) |
Sep 08, 2023 | 71.89 | 72.63 | 70.53 | 70.60 | 452,510 | -1.94(-2.67%) |
Sep 07, 2023 | 70.75 | 72.83 | 70.27 | 72.54 | 521,124 | +1.78(+2.52%) |
Sep 06, 2023 | 72.22 | 72.75 | 70.02 | 70.75 | 860,374 | -1.69(-2.33%) |
Sep 05, 2023 | 76.28 | 76.28 | 72.22 | 72.44 | 818,068 | -4.32(-5.62%) |