Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 63.88 | 64.48 | 63.28 | 64.43 | 2,421,045 | +0.55(+0.86%) |
Nov 29, 2023 | 64.96 | 65.00 | 63.63 | 63.88 | 1,661,095 | -0.73(-1.12%) |
Nov 28, 2023 | 64.51 | 65.05 | 64.10 | 64.61 | 1,674,045 | +0.07(+0.11%) |
Nov 27, 2023 | 65.87 | 65.87 | 64.52 | 64.54 | 1,334,699 | -1.49(-2.26%) |
Nov 24, 2023 | 65.41 | 66.56 | 65.41 | 66.03 | 556,918 | +0.29(+0.44%) |
Nov 22, 2023 | 65.43 | 66.04 | 65.36 | 65.74 | 1,310,604 | +0.77(+1.18%) |
Nov 21, 2023 | 65.14 | 65.35 | 64.60 | 64.98 | 1,912,590 | -0.25(-0.38%) |
Nov 20, 2023 | 65.85 | 65.85 | 64.75 | 65.23 | 1,704,059 | -0.73(-1.10%) |
Nov 17, 2023 | 66.21 | 66.21 | 65.10 | 65.95 | 1,776,132 | +0.32(+0.48%) |
Nov 16, 2023 | 65.39 | 65.80 | 65.17 | 65.63 | 1,254,159 | +0.17(+0.26%) |
Nov 15, 2023 | 66.23 | 66.39 | 65.35 | 65.46 | 1,549,681 | -0.44(-0.66%) |
Nov 14, 2023 | 65.39 | 65.97 | 65.11 | 65.90 | 1,632,049 | +1.20(+1.86%) |
Nov 13, 2023 | 64.53 | 65.36 | 64.53 | 64.70 | 1,167,147 | +0.17(+0.26%) |
Nov 10, 2023 | 64.22 | 64.57 | 63.69 | 64.53 | 908,016 | +0.38(+0.59%) |
Nov 09, 2023 | 65.11 | 65.28 | 63.90 | 64.15 | 1,071,385 | -0.75(-1.15%) |
Nov 08, 2023 | 64.55 | 64.97 | 64.01 | 64.90 | 1,324,501 | +0.53(+0.82%) |
Nov 07, 2023 | 64.19 | 64.70 | 63.88 | 64.37 | 913,054 | +0.06(+0.09%) |
Nov 06, 2023 | 64.19 | 64.97 | 64.10 | 64.31 | 974,567 | -0.25(-0.38%) |
Nov 03, 2023 | 65.30 | 65.50 | 64.44 | 64.56 | 1,350,013 | +0.14(+0.22%) |
Nov 02, 2023 | 64.20 | 64.94 | 64.07 | 64.42 | 1,749,357 | +0.71(+1.11%) |
Nov 01, 2023 | 63.66 | 64.61 | 63.18 | 63.72 | 1,661,862 | +0.21(+0.33%) |
Oct 31, 2023 | 63.76 | 64.09 | 62.89 | 63.51 | 6,037,377 | +0.12(+0.19%) |
Oct 30, 2023 | 62.97 | 63.66 | 62.33 | 63.39 | 2,136,736 | +0.80(+1.27%) |
Oct 27, 2023 | 63.87 | 64.35 | 62.15 | 62.59 | 1,900,183 | -1.44(-2.25%) |
Oct 26, 2023 | 63.86 | 65.06 | 63.61 | 64.03 | 3,554,573 | +0.05(+0.08%) |
Oct 25, 2023 | 61.85 | 64.25 | 61.72 | 63.98 | 3,460,628 | +2.07(+3.34%) |
Oct 24, 2023 | 60.74 | 62.39 | 60.74 | 61.92 | 3,616,155 | +1.45(+2.40%) |
Oct 23, 2023 | 59.33 | 61.11 | 59.08 | 60.47 | 4,502,979 | +1.07(+1.81%) |
Oct 20, 2023 | 59.83 | 60.15 | 59.19 | 59.39 | 2,705,358 | -0.28(-0.47%) |
Oct 19, 2023 | 60.73 | 60.95 | 59.57 | 59.67 | 2,580,251 | -1.16(-1.91%) |
Oct 18, 2023 | 61.51 | 62.16 | 60.80 | 60.83 | 2,540,806 | -0.65(-1.05%) |
Oct 17, 2023 | 60.76 | 61.88 | 60.76 | 61.48 | 2,721,257 | +0.36(+0.59%) |
Oct 16, 2023 | 60.91 | 61.43 | 60.17 | 61.12 | 3,608,517 | +0.51(+0.84%) |
Oct 13, 2023 | 59.35 | 60.66 | 59.13 | 60.61 | 3,963,724 | +1.42(+2.40%) |
Oct 12, 2023 | 61.49 | 61.62 | 58.77 | 59.19 | 4,442,277 | -2.44(-3.97%) |
Oct 11, 2023 | 62.96 | 63.22 | 61.31 | 61.64 | 2,882,099 | -1.18(-1.88%) |
Oct 10, 2023 | 63.50 | 63.89 | 62.46 | 62.82 | 3,592,649 | +0.05(+0.08%) |
Oct 09, 2023 | 63.82 | 64.13 | 61.54 | 62.77 | 5,264,052 | -1.38(-2.15%) |
Oct 06, 2023 | 64.56 | 64.56 | 61.86 | 64.15 | 4,169,590 | -0.45(-0.69%) |
Oct 05, 2023 | 67.75 | 67.75 | 64.52 | 64.60 | 3,391,763 | -2.98(-4.41%) |
Oct 04, 2023 | 67.73 | 68.45 | 65.28 | 67.58 | 3,850,990 | +0.01(+0.01%) |
Oct 03, 2023 | 69.46 | 70.58 | 65.80 | 67.57 | 7,656,666 | -6.24(-8.46%) |
Oct 02, 2023 | 74.37 | 74.57 | 73.41 | 73.82 | 2,858,892 | -0.91(-1.22%) |
Sep 29, 2023 | 74.22 | 75.21 | 74.11 | 74.73 | 1,685,066 | +0.98(+1.33%) |
Sep 28, 2023 | 73.50 | 74.00 | 73.21 | 73.75 | 1,252,100 | +0.55(+0.76%) |
Sep 27, 2023 | 74.42 | 74.94 | 72.93 | 73.19 | 1,444,764 | -1.37(-1.84%) |
Sep 26, 2023 | 74.03 | 75.03 | 73.95 | 74.57 | 1,333,307 | -0.08(-0.11%) |
Sep 25, 2023 | 75.34 | 74.85 | 74.39 | 74.65 | 1,395,760 | -0.98(-1.29%) |
Sep 22, 2023 | 76.22 | 76.88 | 75.61 | 75.62 | 970,541 | -0.85(-1.11%) |
Sep 21, 2023 | 77.35 | 77.73 | 76.43 | 76.47 | 1,007,916 | -1.14(-1.46%) |
Sep 20, 2023 | 78.10 | 78.29 | 77.51 | 77.61 | 1,438,652 | -0.16(-0.20%) |
Sep 19, 2023 | 78.81 | 79.19 | 77.69 | 77.77 | 1,394,476 | -1.19(-1.50%) |
Sep 18, 2023 | 79.11 | 79.22 | 78.19 | 78.95 | 1,113,588 | +0.13(+0.16%) |
Sep 15, 2023 | 79.44 | 79.66 | 78.74 | 78.83 | 1,818,925 | -0.58(-0.73%) |
Sep 14, 2023 | 79.06 | 79.52 | 78.72 | 79.41 | 1,117,284 | +0.53(+0.68%) |
Sep 13, 2023 | 79.49 | 79.80 | 78.64 | 78.88 | 1,104,145 | -0.88(-1.10%) |
Sep 12, 2023 | 80.76 | 80.88 | 79.48 | 79.75 | 772,496 | -1.01(-1.25%) |
Sep 11, 2023 | 79.92 | 80.99 | 79.74 | 80.76 | 1,051,795 | +1.04(+1.30%) |
Sep 08, 2023 | 79.06 | 79.74 | 78.89 | 79.72 | 792,992 | +0.57(+0.72%) |
Sep 07, 2023 | 79.49 | 80.04 | 78.99 | 79.15 | 984,911 | +0.02(+0.03%) |
Sep 06, 2023 | 79.46 | 79.66 | 79.08 | 79.13 | 822,813 | -0.39(-0.48%) |
Sep 05, 2023 | 79.33 | 79.85 | 78.78 | 79.52 | 1,155,425 | +0.03(+0.04%) |