Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 65.62 | 65.77 | 65.49 | 65.71 | 365,014 | +0.03(+0.05%) |
Nov 29, 2023 | 65.90 | 65.97 | 65.63 | 65.68 | 148,965 | +0.14(+0.21%) |
Nov 28, 2023 | 65.39 | 65.75 | 65.36 | 65.54 | 170,318 | +0.08(+0.12%) |
Nov 27, 2023 | 65.37 | 65.53 | 65.34 | 65.47 | 460,411 | -0.08(-0.12%) |
Nov 24, 2023 | 65.48 | 65.57 | 65.42 | 65.54 | 64,411 | +0.11(+0.17%) |
Nov 22, 2023 | 65.45 | 65.56 | 65.26 | 65.44 | 149,743 | +0.12(+0.18%) |
Nov 21, 2023 | 65.43 | 65.43 | 65.21 | 65.32 | 86,019 | -0.11(-0.17%) |
Nov 20, 2023 | 65.11 | 65.52 | 65.03 | 65.43 | 175,710 | +0.32(+0.49%) |
Nov 17, 2023 | 64.86 | 65.12 | 64.86 | 65.11 | 254,481 | +0.40(+0.61%) |
Nov 16, 2023 | 64.73 | 64.86 | 64.57 | 64.71 | 141,486 | -0.03(-0.05%) |
Nov 15, 2023 | 64.75 | 65.05 | 64.71 | 64.74 | 68,620 | +0.04(+0.06%) |
Nov 14, 2023 | 64.25 | 64.86 | 64.25 | 64.70 | 128,130 | +1.34(+2.12%) |
Nov 13, 2023 | 63.22 | 63.53 | 63.10 | 63.36 | 138,297 | -0.09(-0.14%) |
Nov 10, 2023 | 63.07 | 63.45 | 62.77 | 63.45 | 212,955 | +0.65(+1.04%) |
Nov 09, 2023 | 63.37 | 63.44 | 62.80 | 62.80 | 157,180 | -0.39(-0.61%) |
Nov 08, 2023 | 63.21 | 63.36 | 62.98 | 63.18 | 226,527 | -0.02(-0.03%) |
Nov 07, 2023 | 63.16 | 63.31 | 62.95 | 63.20 | 124,005 | +0.00(+0.00%) |
Nov 06, 2023 | 63.33 | 63.40 | 63.05 | 63.20 | 165,517 | -0.05(-0.08%) |
Nov 03, 2023 | 63.07 | 63.41 | 63.07 | 63.25 | 123,367 | +0.68(+1.09%) |
Nov 02, 2023 | 62.04 | 62.64 | 62.04 | 62.57 | 183,273 | +1.03(+1.67%) |
Nov 01, 2023 | 61.06 | 61.59 | 61.04 | 61.54 | 212,496 | +0.61(+1.01%) |
Oct 31, 2023 | 60.82 | 61.00 | 60.60 | 60.93 | 126,128 | +0.22(+0.36%) |
Oct 30, 2023 | 60.54 | 60.83 | 60.41 | 60.71 | 266,542 | +0.47(+0.79%) |
Oct 27, 2023 | 60.70 | 60.70 | 60.06 | 60.24 | 172,044 | -0.18(-0.29%) |
Oct 26, 2023 | 60.72 | 60.72 | 60.25 | 60.42 | 132,981 | -0.37(-0.60%) |
Oct 25, 2023 | 61.25 | 61.25 | 60.68 | 60.78 | 236,802 | -0.68(-1.11%) |
Oct 24, 2023 | 61.26 | 61.52 | 61.17 | 61.46 | 40,771 | +0.43(+0.71%) |
Oct 23, 2023 | 60.84 | 61.43 | 60.61 | 61.03 | 127,712 | -0.10(-0.16%) |
Oct 20, 2023 | 61.57 | 61.57 | 61.10 | 61.13 | 71,579 | -0.53(-0.87%) |
Oct 19, 2023 | 62.04 | 62.23 | 61.54 | 61.66 | 76,358 | -0.44(-0.72%) |
Oct 18, 2023 | 62.66 | 62.68 | 62.00 | 62.11 | 59,574 | -0.78(-1.24%) |
Oct 17, 2023 | 62.66 | 63.16 | 62.51 | 62.89 | 135,815 | -0.08(-0.13%) |
Oct 16, 2023 | 62.65 | 63.04 | 62.64 | 62.97 | 150,233 | +0.43(+0.70%) |
Oct 13, 2023 | 62.96 | 63.04 | 62.35 | 62.53 | 49,150 | -0.48(-0.77%) |
Oct 12, 2023 | 63.38 | 63.58 | 62.58 | 63.02 | 54,487 | -0.29(-0.45%) |
Oct 11, 2023 | 63.25 | 63.32 | 62.94 | 63.30 | 206,238 | +0.29(+0.45%) |
Oct 10, 2023 | 62.82 | 63.29 | 62.77 | 63.02 | 90,143 | +0.44(+0.71%) |
Oct 09, 2023 | 61.99 | 62.59 | 61.99 | 62.57 | 65,946 | +0.25(+0.40%) |
Oct 06, 2023 | 61.46 | 62.52 | 61.37 | 62.32 | 71,557 | +0.50(+0.82%) |
Oct 05, 2023 | 61.69 | 61.93 | 61.45 | 61.82 | 120,833 | +0.14(+0.22%) |
Oct 04, 2023 | 61.46 | 61.71 | 61.16 | 61.68 | 120,534 | +0.29(+0.47%) |
Oct 03, 2023 | 61.82 | 61.92 | 61.21 | 61.39 | 96,452 | -0.71(-1.14%) |
Oct 02, 2023 | 62.42 | 62.43 | 61.89 | 62.10 | 90,618 | -0.41(-0.66%) |
Sep 29, 2023 | 63.01 | 63.12 | 62.40 | 62.51 | 77,703 | -0.18(-0.28%) |
Sep 28, 2023 | 62.24 | 62.77 | 62.19 | 62.69 | 114,955 | +0.42(+0.68%) |
Sep 27, 2023 | 62.51 | 62.58 | 61.88 | 62.27 | 45,826 | -0.06(-0.09%) |
Sep 26, 2023 | 62.75 | 62.76 | 62.24 | 62.33 | 48,766 | -0.74(-1.17%) |
Sep 25, 2023 | 62.77 | 63.06 | 62.87 | 63.07 | 111,105 | -0.04(-0.06%) |
Sep 22, 2023 | 63.31 | 63.43 | 63.09 | 63.11 | 72,003 | +0.04(+0.06%) |
Sep 21, 2023 | 63.63 | 63.63 | 63.06 | 63.07 | 89,560 | -0.96(-1.49%) |
Sep 20, 2023 | 64.47 | 64.66 | 64.00 | 64.02 | 114,464 | -0.31(-0.47%) |
Sep 19, 2023 | 64.39 | 64.45 | 64.12 | 64.33 | 88,721 | -0.11(-0.17%) |
Sep 18, 2023 | 64.50 | 64.57 | 64.27 | 64.43 | 58,872 | -0.07(-0.11%) |
Sep 15, 2023 | 64.76 | 64.91 | 64.46 | 64.50 | 84,278 | -0.45(-0.70%) |
Sep 14, 2023 | 64.83 | 65.05 | 64.63 | 64.96 | 68,891 | +0.51(+0.79%) |
Sep 13, 2023 | 64.41 | 64.56 | 64.30 | 64.44 | 36,218 | -0.01(-0.02%) |
Sep 12, 2023 | 64.53 | 64.65 | 64.41 | 64.45 | 76,986 | -0.23(-0.35%) |
Sep 11, 2023 | 64.55 | 64.73 | 64.47 | 64.68 | 60,402 | +0.40(+0.63%) |
Sep 08, 2023 | 64.30 | 64.46 | 64.22 | 64.28 | 44,411 | +0.01(+0.02%) |
Sep 07, 2023 | 64.09 | 64.32 | 64.05 | 64.27 | 68,325 | -0.11(-0.17%) |
Sep 06, 2023 | 64.63 | 64.72 | 64.23 | 64.38 | 50,488 | -0.39(-0.61%) |
Sep 05, 2023 | 65.11 | 65.11 | 64.70 | 64.77 | 69,573 | -0.34(-0.53%) |