Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 68.25 | 68.25 | 66.51 | 66.96 | 5,240 | -0.36(-0.53%) |
Nov 29, 2023 | 66.77 | 67.32 | 66.77 | 67.32 | 4,142 | +0.78(+1.18%) |
Nov 28, 2023 | 67.15 | 67.49 | 66.51 | 66.53 | 6,135 | -0.62(-0.92%) |
Nov 27, 2023 | 66.79 | 67.15 | 66.79 | 67.15 | 3,612 | +0.26(+0.39%) |
Nov 24, 2023 | 66.31 | 66.89 | 66.31 | 66.89 | 2,499 | +0.69(+1.03%) |
Nov 22, 2023 | 66.27 | 66.27 | 65.79 | 66.20 | 4,679 | +0.37(+0.56%) |
Nov 21, 2023 | 65.53 | 66.26 | 65.53 | 65.84 | 1,730 | -0.09(-0.14%) |
Nov 20, 2023 | 65.75 | 65.93 | 65.58 | 65.93 | 3,900 | -0.51(-0.76%) |
Nov 17, 2023 | 66.02 | 66.43 | 65.53 | 66.43 | 9,316 | +0.95(+1.46%) |
Nov 16, 2023 | 65.52 | 65.52 | 65.04 | 65.48 | 4,711 | +0.14(+0.21%) |
Nov 15, 2023 | 65.04 | 65.53 | 65.04 | 65.34 | 7,270 | +0.31(+0.47%) |
Nov 14, 2023 | 65.04 | 65.13 | 64.69 | 65.04 | 12,108 | +0.84(+1.30%) |
Nov 13, 2023 | 64.85 | 65.04 | 64.20 | 64.20 | 2,407 | -0.34(-0.53%) |
Nov 10, 2023 | 64.08 | 64.54 | 64.08 | 64.54 | 4,560 | +0.46(+0.72%) |
Nov 09, 2023 | 64.09 | 64.09 | 63.72 | 64.08 | 3,160 | -0.45(-0.70%) |
Nov 08, 2023 | 64.35 | 65.04 | 64.30 | 64.53 | 3,138 | +0.37(+0.58%) |
Nov 07, 2023 | 64.16 | 64.16 | 64.16 | 64.16 | 2,193 | +0.00(+0.00%) |
Nov 06, 2023 | 63.86 | 64.92 | 63.86 | 64.16 | 3,114 | -0.78(-1.20%) |
Nov 03, 2023 | 63.66 | 65.51 | 63.66 | 64.94 | 12,152 | +1.35(+2.12%) |
Nov 02, 2023 | 63.61 | 64.45 | 63.59 | 63.59 | 5,514 | -0.22(-0.34%) |
Nov 01, 2023 | 64.25 | 64.78 | 63.62 | 63.80 | 14,257 | -0.70(-1.08%) |
Oct 31, 2023 | 63.56 | 64.54 | 63.56 | 64.50 | 4,234 | +0.47(+0.74%) |
Oct 30, 2023 | 64.05 | 64.54 | 63.62 | 64.03 | 6,395 | -0.02(-0.03%) |
Oct 27, 2023 | 63.49 | 64.05 | 63.06 | 64.05 | 13,505 | +1.51(+2.41%) |
Oct 26, 2023 | 62.58 | 63.27 | 62.01 | 62.54 | 3,666 | +0.05(+0.08%) |
Oct 25, 2023 | 62.09 | 63.05 | 62.09 | 62.49 | 3,820 | +0.58(+0.94%) |
Oct 24, 2023 | 62.16 | 63.02 | 61.91 | 61.91 | 9,450 | -0.39(-0.63%) |
Oct 23, 2023 | 62.75 | 62.78 | 62.31 | 62.31 | 5,021 | +0.23(+0.37%) |
Oct 20, 2023 | 63.21 | 63.21 | 62.08 | 62.08 | 6,095 | -0.98(-1.55%) |
Oct 19, 2023 | 63.65 | 63.81 | 60.45 | 63.06 | 22,526 | -0.59(-0.93%) |
Oct 18, 2023 | 64.03 | 64.03 | 62.59 | 63.65 | 5,200 | -0.67(-1.04%) |
Oct 17, 2023 | 65.52 | 65.77 | 64.06 | 64.32 | 11,632 | +0.70(+1.10%) |
Oct 16, 2023 | 65.79 | 66.89 | 63.31 | 63.62 | 18,294 | -1.83(-2.80%) |
Oct 13, 2023 | 65.75 | 66.27 | 63.61 | 65.45 | 11,379 | +0.22(+0.33%) |
Oct 12, 2023 | 67.97 | 67.97 | 64.35 | 65.23 | 9,478 | -2.24(-3.32%) |
Oct 11, 2023 | 68.47 | 70.94 | 67.08 | 67.47 | 10,750 | -0.53(-0.78%) |
Oct 10, 2023 | 68.32 | 68.65 | 67.36 | 68.00 | 8,905 | -0.24(-0.35%) |
Oct 09, 2023 | 68.47 | 68.48 | 68.24 | 68.24 | 3,262 | -0.22(-0.32%) |
Oct 06, 2023 | 69.66 | 69.71 | 68.26 | 68.46 | 5,125 | -0.85(-1.22%) |
Oct 05, 2023 | 67.35 | 69.30 | 67.27 | 69.30 | 5,981 | +1.17(+1.72%) |
Oct 04, 2023 | 68.20 | 68.48 | 67.68 | 68.13 | 7,853 | +0.36(+0.54%) |
Oct 03, 2023 | 68.38 | 70.03 | 67.60 | 67.77 | 6,173 | -1.00(-1.45%) |
Oct 02, 2023 | 69.73 | 69.86 | 67.62 | 68.76 | 6,868 | -0.87(-1.25%) |
Sep 29, 2023 | 70.54 | 71.29 | 69.63 | 69.63 | 3,525 | -1.12(-1.59%) |
Sep 28, 2023 | 71.16 | 71.23 | 69.95 | 70.75 | 9,123 | -0.21(-0.29%) |
Sep 27, 2023 | 70.26 | 70.96 | 69.02 | 70.96 | 7,432 | +0.47(+0.67%) |
Sep 26, 2023 | 71.16 | 71.16 | 70.27 | 70.49 | 6,729 | -0.86(-1.20%) |
Sep 25, 2023 | 70.58 | 71.34 | 70.80 | 71.34 | 1,723 | +1.15(+1.64%) |
Sep 22, 2023 | 70.90 | 71.44 | 70.19 | 70.19 | 6,621 | -0.35(-0.50%) |
Sep 21, 2023 | 69.73 | 70.59 | 69.55 | 70.54 | 6,101 | +0.49(+0.70%) |
Sep 20, 2023 | 70.93 | 70.93 | 69.96 | 70.05 | 4,866 | -0.21(-0.29%) |
Sep 19, 2023 | 70.74 | 70.84 | 70.26 | 70.26 | 7,978 | -1.33(-1.85%) |
Sep 18, 2023 | 72.47 | 72.91 | 70.85 | 71.58 | 4,371 | -1.50(-2.06%) |
Sep 15, 2023 | 71.69 | 73.89 | 70.19 | 73.09 | 19,289 | +1.07(+1.49%) |
Sep 14, 2023 | 70.69 | 72.19 | 70.67 | 72.01 | 7,137 | +1.72(+2.45%) |
Sep 13, 2023 | 68.98 | 70.59 | 68.98 | 70.29 | 8,902 | +0.10(+0.14%) |
Sep 12, 2023 | 70.16 | 70.63 | 69.30 | 70.19 | 3,708 | +0.31(+0.44%) |
Sep 11, 2023 | 70.43 | 70.43 | 69.88 | 69.88 | 2,131 | +0.06(+0.08%) |
Sep 08, 2023 | 70.69 | 70.69 | 69.45 | 69.83 | 3,968 | -0.55(-0.78%) |
Sep 07, 2023 | 69.85 | 70.82 | 69.85 | 70.38 | 6,535 | +1.03(+1.49%) |
Sep 06, 2023 | 71.06 | 71.06 | 69.34 | 69.34 | 3,411 | -1.16(-1.65%) |
Sep 05, 2023 | 72.52 | 72.52 | 70.17 | 70.50 | 6,244 | -1.75(-2.43%) |