Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 63.91 | 65.11 | 63.54 | 65.05 | 900,477 | +1.15(+1.80%) |
Nov 29, 2023 | 64.19 | 64.47 | 63.31 | 63.90 | 965,317 | -0.09(-0.14%) |
Nov 28, 2023 | 64.54 | 64.54 | 63.58 | 63.99 | 786,539 | -0.63(-0.97%) |
Nov 27, 2023 | 63.35 | 64.74 | 63.32 | 64.62 | 1,057,696 | +1.18(+1.86%) |
Nov 24, 2023 | 63.35 | 64.02 | 63.23 | 63.44 | 308,392 | +0.19(+0.30%) |
Nov 22, 2023 | 62.28 | 63.41 | 61.59 | 63.25 | 607,145 | +1.35(+2.18%) |
Nov 21, 2023 | 62.52 | 62.66 | 61.85 | 61.90 | 658,968 | -0.72(-1.15%) |
Nov 20, 2023 | 62.19 | 62.90 | 61.40 | 62.62 | 605,496 | +0.42(+0.68%) |
Nov 17, 2023 | 61.82 | 62.25 | 61.29 | 62.20 | 697,300 | +0.54(+0.88%) |
Nov 16, 2023 | 62.17 | 62.51 | 61.58 | 61.66 | 969,632 | -0.69(-1.11%) |
Nov 15, 2023 | 62.42 | 62.74 | 61.83 | 62.35 | 1,173,234 | +0.00(+0.00%) |
Nov 14, 2023 | 61.67 | 62.54 | 61.54 | 62.35 | 869,566 | +1.36(+2.23%) |
Nov 13, 2023 | 60.88 | 61.23 | 60.59 | 60.99 | 808,885 | +0.00(+0.00%) |
Nov 10, 2023 | 60.12 | 61.42 | 59.88 | 60.99 | 1,073,747 | +0.87(+1.45%) |
Nov 09, 2023 | 60.67 | 60.67 | 59.35 | 60.12 | 1,204,898 | +0.15(+0.25%) |
Nov 08, 2023 | 60.51 | 62.10 | 59.49 | 59.97 | 2,132,494 | -0.50(-0.83%) |
Nov 07, 2023 | 60.67 | 61.18 | 60.33 | 60.47 | 1,036,291 | -0.28(-0.46%) |
Nov 06, 2023 | 60.60 | 60.84 | 60.37 | 60.75 | 924,012 | +0.10(+0.16%) |
Nov 03, 2023 | 60.36 | 61.19 | 60.14 | 60.65 | 696,916 | +1.02(+1.71%) |
Nov 02, 2023 | 58.81 | 60.05 | 58.79 | 59.63 | 810,544 | +1.03(+1.76%) |
Nov 01, 2023 | 57.74 | 58.81 | 57.39 | 58.60 | 922,668 | +0.84(+1.45%) |
Oct 31, 2023 | 55.79 | 57.95 | 55.60 | 57.76 | 890,383 | +2.24(+4.03%) |
Oct 30, 2023 | 55.42 | 56.00 | 55.16 | 55.52 | 967,725 | +0.50(+0.91%) |
Oct 27, 2023 | 55.37 | 55.92 | 54.70 | 55.02 | 563,376 | -0.30(-0.54%) |
Oct 26, 2023 | 56.26 | 56.59 | 55.29 | 55.32 | 712,980 | -0.76(-1.36%) |
Oct 25, 2023 | 55.08 | 56.18 | 54.73 | 56.08 | 781,029 | +0.80(+1.45%) |
Oct 24, 2023 | 55.52 | 56.03 | 55.21 | 55.28 | 553,174 | +0.25(+0.45%) |
Oct 23, 2023 | 55.08 | 55.88 | 54.86 | 55.03 | 572,178 | -0.60(-1.08%) |
Oct 20, 2023 | 56.20 | 56.30 | 55.00 | 55.63 | 840,039 | -0.43(-0.77%) |
Oct 19, 2023 | 56.13 | 56.98 | 55.98 | 56.06 | 761,307 | +0.29(+0.52%) |
Oct 18, 2023 | 55.91 | 55.94 | 55.06 | 55.77 | 585,473 | -0.34(-0.61%) |
Oct 17, 2023 | 54.79 | 56.42 | 54.79 | 56.11 | 999,455 | +1.09(+1.98%) |
Oct 16, 2023 | 54.19 | 55.45 | 53.63 | 55.02 | 881,413 | +1.35(+2.52%) |
Oct 13, 2023 | 53.22 | 53.97 | 53.13 | 53.67 | 864,993 | +0.38(+0.71%) |
Oct 12, 2023 | 56.01 | 56.01 | 52.92 | 53.29 | 1,167,608 | -2.65(-4.74%) |
Oct 11, 2023 | 56.48 | 56.90 | 55.60 | 55.94 | 608,303 | -0.32(-0.57%) |
Oct 10, 2023 | 55.48 | 56.65 | 55.48 | 56.26 | 828,925 | +1.12(+2.03%) |
Oct 09, 2023 | 54.89 | 55.69 | 54.74 | 55.14 | 637,458 | -0.24(-0.43%) |
Oct 06, 2023 | 55.29 | 55.83 | 54.38 | 55.38 | 1,308,064 | -0.08(-0.14%) |
Oct 05, 2023 | 56.66 | 57.10 | 55.44 | 55.46 | 1,271,995 | -1.29(-2.27%) |
Oct 04, 2023 | 56.59 | 57.32 | 56.00 | 56.75 | 835,674 | +0.48(+0.85%) |
Oct 03, 2023 | 58.21 | 58.53 | 56.11 | 56.27 | 955,791 | -2.46(-4.19%) |
Oct 02, 2023 | 58.87 | 59.39 | 58.40 | 58.73 | 847,848 | -0.13(-0.22%) |
Sep 29, 2023 | 59.38 | 59.68 | 58.78 | 58.86 | 855,761 | -0.23(-0.39%) |
Sep 28, 2023 | 58.55 | 59.24 | 58.55 | 59.09 | 851,231 | +0.63(+1.08%) |
Sep 27, 2023 | 59.27 | 59.53 | 58.39 | 58.46 | 639,838 | -0.79(-1.33%) |
Sep 26, 2023 | 60.05 | 60.35 | 59.18 | 59.25 | 896,909 | -1.21(-2.00%) |
Sep 25, 2023 | 59.63 | 60.62 | 60.43 | 60.46 | 634,694 | +0.48(+0.80%) |
Sep 22, 2023 | 60.36 | 60.69 | 59.90 | 59.98 | 689,314 | -0.22(-0.37%) |
Sep 21, 2023 | 61.32 | 61.38 | 60.18 | 60.20 | 866,099 | -1.33(-2.16%) |
Sep 20, 2023 | 61.34 | 62.17 | 61.34 | 61.53 | 825,422 | +0.28(+0.46%) |
Sep 19, 2023 | 61.34 | 61.81 | 60.54 | 61.25 | 835,066 | -0.08(-0.13%) |
Sep 18, 2023 | 60.49 | 61.87 | 60.34 | 61.33 | 1,067,976 | +0.88(+1.46%) |
Sep 15, 2023 | 59.96 | 60.75 | 59.83 | 60.45 | 2,913,821 | +0.57(+0.95%) |
Sep 14, 2023 | 60.00 | 60.35 | 59.37 | 59.88 | 973,700 | +0.43(+0.72%) |
Sep 13, 2023 | 59.32 | 59.95 | 58.98 | 59.45 | 688,081 | -0.10(-0.17%) |
Sep 12, 2023 | 59.23 | 59.74 | 58.66 | 59.55 | 807,039 | +0.28(+0.47%) |
Sep 11, 2023 | 59.14 | 59.94 | 58.88 | 59.27 | 774,384 | +0.15(+0.25%) |
Sep 08, 2023 | 59.35 | 59.66 | 58.97 | 59.12 | 730,617 | -0.21(-0.35%) |
Sep 07, 2023 | 59.73 | 59.99 | 59.04 | 59.33 | 929,545 | -0.50(-0.84%) |
Sep 06, 2023 | 60.25 | 60.63 | 59.55 | 59.83 | 874,554 | -0.28(-0.47%) |
Sep 05, 2023 | 61.45 | 61.70 | 59.70 | 60.11 | 1,296,900 | -2.23(-3.58%) |