Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 67.37 | 68.30 | 67.06 | 67.94 | 1,152,865 | +0.78(+1.16%) |
Nov 29, 2023 | 66.10 | 68.30 | 66.05 | 67.16 | 1,499,651 | +1.42(+2.16%) |
Nov 28, 2023 | 66.00 | 66.30 | 65.00 | 65.74 | 884,350 | +0.43(+0.66%) |
Nov 27, 2023 | 65.34 | 66.24 | 65.24 | 65.31 | 1,028,856 | -0.20(-0.31%) |
Nov 24, 2023 | 65.48 | 65.82 | 65.08 | 65.51 | 333,205 | -0.41(-0.62%) |
Nov 22, 2023 | 65.28 | 66.25 | 65.25 | 65.92 | 1,012,803 | +1.15(+1.78%) |
Nov 21, 2023 | 63.83 | 65.19 | 63.56 | 64.77 | 990,611 | +0.56(+0.87%) |
Nov 20, 2023 | 64.76 | 64.86 | 63.81 | 64.21 | 929,024 | -0.50(-0.77%) |
Nov 17, 2023 | 64.13 | 65.04 | 63.66 | 64.71 | 990,214 | +1.04(+1.63%) |
Nov 16, 2023 | 64.22 | 64.97 | 63.51 | 63.67 | 1,019,441 | -0.94(-1.45%) |
Nov 15, 2023 | 65.34 | 66.11 | 64.48 | 64.61 | 1,233,725 | -0.55(-0.84%) |
Nov 14, 2023 | 65.04 | 65.81 | 64.56 | 65.16 | 1,297,798 | +1.33(+2.08%) |
Nov 13, 2023 | 64.13 | 64.46 | 63.04 | 63.83 | 1,025,373 | -0.31(-0.48%) |
Nov 10, 2023 | 62.79 | 64.66 | 62.79 | 64.14 | 1,628,797 | +1.20(+1.91%) |
Nov 09, 2023 | 61.99 | 63.19 | 61.73 | 62.94 | 2,081,809 | +1.39(+2.26%) |
Nov 08, 2023 | 63.00 | 63.42 | 61.47 | 61.55 | 2,377,962 | -1.02(-1.63%) |
Nov 07, 2023 | 63.49 | 65.30 | 61.55 | 62.57 | 5,489,779 | +7.40(+13.41%) |
Nov 06, 2023 | 54.45 | 56.04 | 54.05 | 55.17 | 3,481,796 | -0.15(-0.27%) |
Nov 03, 2023 | 56.25 | 56.94 | 55.03 | 55.32 | 2,267,280 | -0.05(-0.09%) |
Nov 02, 2023 | 55.32 | 55.50 | 54.09 | 55.37 | 1,773,209 | +1.39(+2.58%) |
Nov 01, 2023 | 55.22 | 55.22 | 53.31 | 53.98 | 1,746,758 | -1.29(-2.33%) |
Oct 31, 2023 | 55.01 | 55.78 | 54.17 | 55.27 | 1,153,484 | -0.03(-0.05%) |
Oct 30, 2023 | 54.73 | 55.41 | 54.00 | 55.30 | 1,337,420 | +1.11(+2.05%) |
Oct 27, 2023 | 54.96 | 55.05 | 53.85 | 54.19 | 931,510 | -0.50(-0.91%) |
Oct 26, 2023 | 54.71 | 55.18 | 54.12 | 54.69 | 1,061,784 | +0.22(+0.40%) |
Oct 25, 2023 | 54.22 | 54.91 | 53.96 | 54.47 | 1,078,453 | -0.61(-1.11%) |
Oct 24, 2023 | 54.68 | 55.85 | 53.99 | 55.08 | 1,533,617 | +1.53(+2.86%) |
Oct 23, 2023 | 52.73 | 54.27 | 52.38 | 53.55 | 989,090 | +0.39(+0.73%) |
Oct 20, 2023 | 54.02 | 54.29 | 53.11 | 53.16 | 1,424,210 | -0.94(-1.74%) |
Oct 19, 2023 | 54.66 | 55.57 | 53.91 | 54.10 | 1,924,904 | -0.47(-0.86%) |
Oct 18, 2023 | 54.94 | 55.64 | 54.24 | 54.57 | 1,910,897 | -0.75(-1.36%) |
Oct 17, 2023 | 53.66 | 55.97 | 53.66 | 55.32 | 2,801,997 | +2.59(+4.91%) |
Oct 16, 2023 | 52.08 | 53.27 | 51.72 | 52.73 | 2,351,618 | +1.75(+3.43%) |
Oct 13, 2023 | 50.94 | 51.50 | 50.52 | 50.98 | 1,606,645 | +0.12(+0.24%) |
Oct 12, 2023 | 51.12 | 51.15 | 50.09 | 50.86 | 1,612,104 | -0.29(-0.57%) |
Oct 11, 2023 | 49.60 | 51.15 | 49.29 | 51.15 | 3,173,743 | +1.42(+2.86%) |
Oct 10, 2023 | 48.33 | 50.00 | 48.18 | 49.73 | 1,505,549 | +1.76(+3.67%) |
Oct 09, 2023 | 47.39 | 48.16 | 47.18 | 47.97 | 1,123,114 | -0.13(-0.27%) |
Oct 06, 2023 | 47.15 | 49.16 | 47.05 | 48.10 | 1,859,820 | +0.70(+1.48%) |
Oct 05, 2023 | 47.50 | 47.58 | 46.65 | 47.40 | 1,178,986 | -0.05(-0.11%) |
Oct 04, 2023 | 47.26 | 47.70 | 46.82 | 47.45 | 1,054,293 | +0.47(+1.00%) |
Oct 03, 2023 | 47.93 | 48.26 | 46.50 | 46.98 | 1,803,812 | -1.25(-2.59%) |
Oct 02, 2023 | 48.86 | 49.29 | 47.97 | 48.23 | 1,980,000 | -0.95(-1.93%) |
Sep 29, 2023 | 47.28 | 49.88 | 47.24 | 49.18 | 4,534,845 | +2.23(+4.75%) |
Sep 28, 2023 | 46.04 | 47.19 | 45.94 | 46.95 | 1,988,911 | +0.83(+1.80%) |
Sep 27, 2023 | 44.95 | 46.70 | 44.95 | 46.12 | 3,074,329 | +1.71(+3.85%) |
Sep 26, 2023 | 45.03 | 45.22 | 44.13 | 44.41 | 2,637,454 | -0.76(-1.68%) |
Sep 25, 2023 | 44.76 | 45.64 | 44.98 | 45.17 | 2,465,157 | -0.20(-0.44%) |
Sep 22, 2023 | 46.00 | 46.20 | 44.62 | 45.37 | 3,320,091 | -0.44(-0.96%) |
Sep 21, 2023 | 46.27 | 47.12 | 45.57 | 45.81 | 3,070,412 | -0.89(-1.91%) |
Sep 20, 2023 | 46.38 | 47.46 | 46.32 | 46.70 | 3,270,157 | +0.28(+0.60%) |
Sep 19, 2023 | 47.47 | 47.67 | 45.58 | 46.42 | 6,031,237 | -2.08(-4.29%) |
Sep 18, 2023 | 49.66 | 50.00 | 48.01 | 48.50 | 6,339,540 | -1.79(-3.56%) |
Sep 15, 2023 | 56.01 | 56.72 | 49.91 | 50.29 | 12,752,410 | -9.51(-15.90%) |
Sep 14, 2023 | 59.34 | 60.48 | 59.19 | 59.80 | 1,040,166 | +0.92(+1.56%) |
Sep 13, 2023 | 59.32 | 59.77 | 58.75 | 58.88 | 958,878 | -0.71(-1.19%) |
Sep 12, 2023 | 58.04 | 59.95 | 57.21 | 59.59 | 1,944,762 | +1.27(+2.18%) |
Sep 11, 2023 | 59.02 | 59.41 | 58.05 | 58.32 | 833,200 | -0.52(-0.88%) |
Sep 08, 2023 | 59.68 | 59.76 | 58.70 | 58.84 | 700,310 | -0.61(-1.03%) |
Sep 07, 2023 | 59.67 | 60.34 | 59.23 | 59.45 | 810,729 | -0.72(-1.20%) |
Sep 06, 2023 | 61.04 | 61.36 | 59.34 | 60.17 | 782,804 | -0.82(-1.34%) |
Sep 05, 2023 | 61.14 | 61.69 | 60.23 | 60.99 | 795,045 | -0.67(-1.09%) |