Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 63.41 | 64.31 | 62.27 | 63.66 | 1,842,233 | +0.28(+0.44%) |
Nov 29, 2023 | 64.83 | 65.41 | 62.43 | 63.38 | 961,389 | -1.28(-1.98%) |
Nov 28, 2023 | 65.36 | 65.75 | 64.54 | 64.66 | 819,706 | -1.00(-1.52%) |
Nov 27, 2023 | 65.64 | 66.44 | 65.30 | 65.66 | 995,565 | -0.33(-0.50%) |
Nov 24, 2023 | 65.00 | 66.02 | 65.00 | 65.99 | 267,148 | +0.67(+1.03%) |
Nov 22, 2023 | 65.07 | 65.34 | 64.30 | 65.32 | 759,153 | +0.84(+1.30%) |
Nov 21, 2023 | 65.30 | 66.09 | 63.89 | 64.48 | 1,004,510 | -0.89(-1.36%) |
Nov 20, 2023 | 64.16 | 67.00 | 64.16 | 65.37 | 1,195,464 | +1.51(+2.36%) |
Nov 17, 2023 | 63.85 | 64.03 | 61.64 | 63.86 | 1,338,583 | +0.38(+0.60%) |
Nov 16, 2023 | 65.05 | 65.20 | 63.39 | 63.48 | 877,725 | -1.09(-1.69%) |
Nov 15, 2023 | 66.36 | 67.11 | 64.44 | 64.57 | 1,190,189 | -1.59(-2.40%) |
Nov 14, 2023 | 67.62 | 68.26 | 66.00 | 66.16 | 606,701 | -0.10(-0.15%) |
Nov 13, 2023 | 67.83 | 67.83 | 65.66 | 66.26 | 960,964 | -1.59(-2.34%) |
Nov 10, 2023 | 65.44 | 68.30 | 65.37 | 67.85 | 919,821 | +2.05(+3.12%) |
Nov 09, 2023 | 66.33 | 68.73 | 64.64 | 65.80 | 1,005,370 | -0.20(-0.30%) |
Nov 08, 2023 | 64.11 | 66.06 | 64.07 | 66.00 | 801,215 | +1.80(+2.80%) |
Nov 07, 2023 | 64.81 | 65.90 | 63.94 | 64.20 | 371,021 | -0.78(-1.20%) |
Nov 06, 2023 | 65.09 | 65.56 | 63.00 | 64.98 | 957,636 | -0.25(-0.38%) |
Nov 03, 2023 | 63.72 | 66.47 | 63.18 | 65.23 | 1,298,320 | -0.46(-0.70%) |
Nov 02, 2023 | 65.59 | 66.37 | 65.41 | 65.69 | 898,608 | +0.78(+1.20%) |
Nov 01, 2023 | 64.69 | 66.00 | 64.22 | 64.91 | 749,516 | +0.22(+0.34%) |
Oct 31, 2023 | 65.52 | 66.32 | 64.42 | 64.69 | 979,439 | -0.61(-0.93%) |
Oct 30, 2023 | 64.79 | 65.49 | 64.33 | 65.30 | 721,231 | +0.94(+1.46%) |
Oct 27, 2023 | 64.62 | 66.01 | 63.65 | 64.36 | 691,128 | -0.25(-0.39%) |
Oct 26, 2023 | 65.00 | 65.32 | 63.81 | 64.61 | 608,957 | -0.71(-1.09%) |
Oct 25, 2023 | 67.41 | 67.48 | 64.64 | 65.32 | 686,871 | -2.71(-3.98%) |
Oct 24, 2023 | 67.59 | 69.85 | 67.46 | 68.03 | 756,795 | +0.48(+0.71%) |
Oct 23, 2023 | 66.56 | 68.73 | 65.93 | 67.55 | 1,337,226 | +0.64(+0.96%) |
Oct 20, 2023 | 68.87 | 68.98 | 66.78 | 66.91 | 705,604 | -1.49(-2.18%) |
Oct 19, 2023 | 69.68 | 70.38 | 68.22 | 68.40 | 448,782 | -1.04(-1.50%) |
Oct 18, 2023 | 70.33 | 71.11 | 69.36 | 69.44 | 648,450 | -1.46(-2.06%) |
Oct 17, 2023 | 67.83 | 71.33 | 67.51 | 70.90 | 1,617,412 | +2.48(+3.62%) |
Oct 16, 2023 | 67.75 | 68.62 | 67.14 | 68.42 | 449,799 | +1.48(+2.21%) |
Oct 13, 2023 | 67.51 | 68.31 | 66.59 | 66.94 | 509,617 | -0.26(-0.39%) |
Oct 12, 2023 | 68.68 | 68.75 | 66.92 | 67.20 | 606,689 | -1.39(-2.03%) |
Oct 11, 2023 | 68.50 | 69.27 | 68.03 | 68.59 | 424,755 | -0.02(-0.03%) |
Oct 10, 2023 | 68.74 | 69.77 | 68.56 | 68.61 | 452,387 | -0.56(-0.81%) |
Oct 09, 2023 | 68.51 | 69.70 | 68.00 | 69.17 | 501,860 | +0.09(+0.13%) |
Oct 06, 2023 | 68.12 | 69.64 | 67.56 | 69.08 | 764,201 | +1.42(+2.10%) |
Oct 05, 2023 | 68.40 | 69.10 | 67.44 | 67.66 | 646,507 | -0.65(-0.95%) |
Oct 04, 2023 | 67.42 | 68.33 | 66.49 | 68.31 | 636,043 | +1.17(+1.74%) |
Oct 03, 2023 | 67.54 | 69.00 | 66.75 | 67.14 | 1,256,800 | -1.45(-2.11%) |
Oct 02, 2023 | 65.10 | 68.89 | 65.10 | 68.59 | 2,875,128 | +6.29(+10.10%) |
Sep 29, 2023 | 62.27 | 63.32 | 61.73 | 62.30 | 721,888 | +0.62(+1.01%) |
Sep 28, 2023 | 61.13 | 62.25 | 60.95 | 61.68 | 670,497 | +0.23(+0.37%) |
Sep 27, 2023 | 62.44 | 62.64 | 61.11 | 61.45 | 701,851 | -0.59(-0.95%) |
Sep 26, 2023 | 62.68 | 63.52 | 61.60 | 62.04 | 940,008 | -1.17(-1.85%) |
Sep 25, 2023 | 62.51 | 63.39 | 63.03 | 63.21 | 638,479 | +0.17(+0.27%) |
Sep 22, 2023 | 63.70 | 64.44 | 62.99 | 63.04 | 853,722 | -0.16(-0.25%) |
Sep 21, 2023 | 65.72 | 66.50 | 62.67 | 63.20 | 1,552,301 | -2.91(-4.40%) |
Sep 20, 2023 | 67.56 | 68.08 | 66.00 | 66.11 | 685,756 | -1.21(-1.80%) |
Sep 19, 2023 | 67.78 | 68.39 | 67.14 | 67.32 | 548,879 | -0.90(-1.32%) |
Sep 18, 2023 | 66.52 | 68.72 | 66.52 | 68.22 | 886,555 | +1.30(+1.94%) |
Sep 15, 2023 | 68.00 | 68.44 | 66.86 | 66.92 | 2,433,652 | -0.94(-1.39%) |
Sep 14, 2023 | 67.05 | 68.62 | 67.02 | 67.86 | 876,176 | +1.02(+1.53%) |
Sep 13, 2023 | 68.14 | 68.26 | 66.72 | 66.84 | 857,393 | -1.03(-1.52%) |
Sep 12, 2023 | 65.74 | 68.27 | 65.73 | 67.87 | 1,168,445 | +1.41(+2.12%) |
Sep 11, 2023 | 66.10 | 67.05 | 65.63 | 66.46 | 1,085,569 | +0.46(+0.70%) |
Sep 08, 2023 | 66.33 | 67.00 | 65.50 | 66.00 | 495,769 | -0.51(-0.77%) |
Sep 07, 2023 | 66.81 | 67.33 | 66.27 | 66.51 | 550,951 | -0.54(-0.81%) |
Sep 06, 2023 | 66.83 | 67.39 | 66.00 | 67.05 | 1,005,402 | +0.20(+0.30%) |
Sep 05, 2023 | 69.19 | 69.19 | 65.42 | 66.85 | 1,639,259 | -2.18(-3.16%) |