Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 71.05 | 71.08 | 70.57 | 71.02 | 115,101 | -0.03(-0.04%) |
Nov 29, 2023 | 71.63 | 71.80 | 71.00 | 71.05 | 58,966 | -0.11(-0.15%) |
Nov 28, 2023 | 70.88 | 71.28 | 70.62 | 71.16 | 145,383 | +0.15(+0.21%) |
Nov 27, 2023 | 70.93 | 71.28 | 70.75 | 71.01 | 158,732 | +0.05(+0.07%) |
Nov 24, 2023 | 70.76 | 70.98 | 70.61 | 70.96 | 196,808 | +0.21(+0.30%) |
Nov 22, 2023 | 70.78 | 71.03 | 70.57 | 70.75 | 127,673 | +0.37(+0.52%) |
Nov 21, 2023 | 70.22 | 70.42 | 69.99 | 70.38 | 51,421 | -0.22(-0.31%) |
Nov 20, 2023 | 70.05 | 70.73 | 70.05 | 70.60 | 640,649 | +0.46(+0.65%) |
Nov 17, 2023 | 69.95 | 70.27 | 69.83 | 70.14 | 85,431 | +0.38(+0.54%) |
Nov 16, 2023 | 69.92 | 70.09 | 69.52 | 69.76 | 72,188 | -0.78(-1.10%) |
Nov 15, 2023 | 70.46 | 70.99 | 70.43 | 70.54 | 113,605 | +0.47(+0.67%) |
Nov 14, 2023 | 69.33 | 70.31 | 69.33 | 70.07 | 109,664 | +2.05(+3.02%) |
Nov 13, 2023 | 67.75 | 68.17 | 67.45 | 68.02 | 89,719 | +0.12(+0.18%) |
Nov 10, 2023 | 66.92 | 67.94 | 66.82 | 67.90 | 68,783 | +0.84(+1.25%) |
Nov 09, 2023 | 68.00 | 68.00 | 66.90 | 67.06 | 323,399 | -0.72(-1.06%) |
Nov 08, 2023 | 68.14 | 68.17 | 67.54 | 67.78 | 75,937 | -0.24(-0.36%) |
Nov 07, 2023 | 67.57 | 68.11 | 67.48 | 68.02 | 54,954 | +0.67(+1.00%) |
Nov 06, 2023 | 67.68 | 67.68 | 67.05 | 67.35 | 38,294 | -0.11(-0.16%) |
Nov 03, 2023 | 67.04 | 67.67 | 67.04 | 67.46 | 535,398 | +1.05(+1.58%) |
Nov 02, 2023 | 65.60 | 66.42 | 65.60 | 66.41 | 59,067 | +1.57(+2.43%) |
Nov 01, 2023 | 64.52 | 64.84 | 64.11 | 64.84 | 67,282 | +0.44(+0.68%) |
Oct 31, 2023 | 63.90 | 64.45 | 63.72 | 64.40 | 28,731 | +0.45(+0.71%) |
Oct 30, 2023 | 63.53 | 64.09 | 63.31 | 63.95 | 35,436 | +0.96(+1.53%) |
Oct 27, 2023 | 63.54 | 63.91 | 62.89 | 62.98 | 45,335 | +0.11(+0.17%) |
Oct 26, 2023 | 63.60 | 63.84 | 62.73 | 62.88 | 219,009 | -0.80(-1.25%) |
Oct 25, 2023 | 64.32 | 64.37 | 63.65 | 63.67 | 73,545 | -1.19(-1.83%) |
Oct 24, 2023 | 64.55 | 65.17 | 64.40 | 64.86 | 218,902 | +0.60(+0.93%) |
Oct 23, 2023 | 63.98 | 64.82 | 63.46 | 64.26 | 51,948 | +0.09(+0.14%) |
Oct 20, 2023 | 64.76 | 64.80 | 64.17 | 64.17 | 124,640 | -0.81(-1.24%) |
Oct 19, 2023 | 65.92 | 65.93 | 64.72 | 64.98 | 98,910 | -0.73(-1.11%) |
Oct 18, 2023 | 66.48 | 66.59 | 65.64 | 65.70 | 65,875 | -1.37(-2.04%) |
Oct 17, 2023 | 66.45 | 67.43 | 66.45 | 67.07 | 78,110 | +0.22(+0.33%) |
Oct 16, 2023 | 65.98 | 67.02 | 65.98 | 66.85 | 81,383 | +1.09(+1.65%) |
Oct 13, 2023 | 66.45 | 66.62 | 65.59 | 65.76 | 63,010 | -0.64(-0.96%) |
Oct 12, 2023 | 67.18 | 67.18 | 66.04 | 66.40 | 61,499 | -0.74(-1.10%) |
Oct 11, 2023 | 67.26 | 67.40 | 66.65 | 67.14 | 53,450 | +0.13(+0.19%) |
Oct 10, 2023 | 66.57 | 67.57 | 66.57 | 67.01 | 53,039 | +0.68(+1.02%) |
Oct 09, 2023 | 65.55 | 66.38 | 65.23 | 66.33 | 71,083 | +0.16(+0.24%) |
Oct 06, 2023 | 65.13 | 66.46 | 64.75 | 66.17 | 26,086 | +0.45(+0.68%) |
Oct 05, 2023 | 65.98 | 66.10 | 65.33 | 65.72 | 34,184 | -0.45(-0.68%) |
Oct 04, 2023 | 65.38 | 66.24 | 65.38 | 66.17 | 87,416 | +0.94(+1.44%) |
Oct 03, 2023 | 66.16 | 66.39 | 65.02 | 65.24 | 67,982 | -1.44(-2.17%) |
Oct 02, 2023 | 66.51 | 67.13 | 66.38 | 66.68 | 147,391 | -0.03(-0.04%) |
Sep 29, 2023 | 67.31 | 67.42 | 66.47 | 66.71 | 1,111,226 | +0.20(+0.30%) |
Sep 28, 2023 | 65.72 | 66.72 | 65.67 | 66.51 | 153,453 | +0.60(+0.91%) |
Sep 27, 2023 | 66.13 | 66.21 | 65.41 | 65.91 | 44,866 | -0.04(-0.06%) |
Sep 26, 2023 | 66.49 | 66.77 | 65.85 | 65.95 | 96,823 | -1.00(-1.49%) |
Sep 25, 2023 | 66.54 | 66.97 | 66.78 | 66.95 | 50,759 | +0.20(+0.30%) |
Sep 22, 2023 | 67.39 | 67.58 | 66.69 | 66.76 | 110,845 | -0.42(-0.62%) |
Sep 21, 2023 | 68.04 | 68.09 | 67.16 | 67.17 | 51,587 | -1.59(-2.31%) |
Sep 20, 2023 | 69.47 | 69.77 | 68.74 | 68.76 | 35,327 | -0.51(-0.73%) |
Sep 19, 2023 | 69.24 | 69.38 | 68.74 | 69.27 | 74,410 | -0.29(-0.41%) |
Sep 18, 2023 | 70.00 | 70.08 | 69.51 | 69.56 | 89,851 | -0.57(-0.81%) |
Sep 15, 2023 | 70.94 | 70.97 | 70.08 | 70.13 | 139,566 | -1.01(-1.43%) |
Sep 14, 2023 | 70.83 | 71.32 | 70.55 | 71.14 | 27,829 | +0.57(+0.80%) |
Sep 13, 2023 | 70.53 | 70.93 | 70.33 | 70.58 | 96,036 | +0.03(+0.04%) |
Sep 12, 2023 | 70.78 | 71.20 | 70.52 | 70.55 | 37,688 | -0.48(-0.67%) |
Sep 11, 2023 | 70.39 | 71.11 | 70.39 | 71.02 | 434,502 | +1.17(+1.68%) |
Sep 08, 2023 | 69.90 | 70.13 | 69.69 | 69.85 | 67,791 | +0.06(+0.09%) |
Sep 07, 2023 | 69.35 | 69.86 | 69.11 | 69.79 | 338,766 | +0.07(+0.10%) |
Sep 06, 2023 | 69.82 | 69.97 | 69.34 | 69.72 | 51,065 | -0.41(-0.58%) |
Sep 05, 2023 | 70.25 | 70.38 | 69.95 | 70.13 | 20,890 | -0.23(-0.33%) |