Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 66.72 | 68.23 | 66.72 | 68.22 | 4,788,272 | +1.74(+2.62%) |
Nov 29, 2023 | 66.88 | 67.61 | 66.42 | 66.48 | 2,834,938 | -0.14(-0.21%) |
Nov 28, 2023 | 67.06 | 67.52 | 66.34 | 66.62 | 1,387,190 | -0.35(-0.52%) |
Nov 27, 2023 | 67.63 | 67.62 | 66.75 | 66.97 | 1,106,120 | -0.57(-0.84%) |
Nov 24, 2023 | 67.32 | 67.87 | 67.14 | 67.54 | 407,876 | +0.36(+0.54%) |
Nov 22, 2023 | 66.90 | 68.19 | 66.60 | 67.18 | 1,610,595 | +0.64(+0.96%) |
Nov 21, 2023 | 68.07 | 68.40 | 66.51 | 66.54 | 2,158,053 | -1.26(-1.86%) |
Nov 20, 2023 | 68.60 | 68.80 | 67.06 | 67.80 | 3,723,935 | -0.79(-1.15%) |
Nov 17, 2023 | 68.15 | 68.86 | 67.70 | 68.59 | 4,721,573 | +1.04(+1.54%) |
Nov 16, 2023 | 67.76 | 68.38 | 66.94 | 67.55 | 3,466,375 | -0.28(-0.41%) |
Nov 15, 2023 | 68.26 | 68.51 | 67.40 | 67.83 | 4,401,726 | +0.69(+1.03%) |
Nov 14, 2023 | 66.49 | 67.82 | 66.06 | 67.14 | 9,018,907 | -0.56(-0.83%) |
Nov 13, 2023 | 66.38 | 68.38 | 66.34 | 67.70 | 1,481,186 | +0.84(+1.26%) |
Nov 10, 2023 | 66.19 | 67.09 | 65.34 | 66.86 | 782,773 | +1.01(+1.53%) |
Nov 09, 2023 | 66.08 | 67.11 | 65.37 | 65.85 | 2,048,278 | +0.54(+0.83%) |
Nov 08, 2023 | 64.66 | 65.87 | 64.53 | 65.31 | 1,444,020 | +0.74(+1.15%) |
Nov 07, 2023 | 64.33 | 64.80 | 63.34 | 64.57 | 1,149,005 | -0.17(-0.26%) |
Nov 06, 2023 | 65.15 | 65.80 | 64.26 | 64.74 | 1,721,390 | -0.64(-0.98%) |
Nov 03, 2023 | 65.00 | 65.86 | 64.69 | 65.38 | 1,886,629 | +1.50(+2.35%) |
Nov 02, 2023 | 63.33 | 64.35 | 63.20 | 63.88 | 1,746,169 | +1.51(+2.42%) |
Nov 01, 2023 | 61.86 | 62.57 | 61.33 | 62.37 | 1,654,052 | +0.25(+0.40%) |
Oct 31, 2023 | 61.16 | 62.59 | 60.52 | 62.12 | 1,629,918 | +0.91(+1.49%) |
Oct 30, 2023 | 60.49 | 61.49 | 59.72 | 61.21 | 2,625,635 | +1.77(+2.98%) |
Oct 27, 2023 | 59.97 | 61.85 | 58.89 | 59.44 | 4,087,114 | -0.01(-0.02%) |
Oct 26, 2023 | 58.46 | 60.08 | 58.46 | 59.45 | 2,764,949 | +0.75(+1.28%) |
Oct 25, 2023 | 59.18 | 59.65 | 58.50 | 58.70 | 1,226,980 | -0.99(-1.66%) |
Oct 24, 2023 | 58.89 | 59.83 | 58.89 | 59.69 | 1,200,610 | +1.15(+1.96%) |
Oct 23, 2023 | 58.08 | 59.37 | 57.84 | 58.54 | 1,861,375 | +0.39(+0.67%) |
Oct 20, 2023 | 58.43 | 59.11 | 57.98 | 58.15 | 1,055,940 | +0.04(+0.07%) |
Oct 19, 2023 | 58.61 | 59.71 | 57.95 | 58.11 | 1,000,751 | -0.67(-1.14%) |
Oct 18, 2023 | 60.01 | 60.30 | 58.71 | 58.78 | 1,283,112 | -2.11(-3.47%) |
Oct 17, 2023 | 59.85 | 61.28 | 59.85 | 60.89 | 983,255 | +0.64(+1.06%) |
Oct 16, 2023 | 59.35 | 60.84 | 59.35 | 60.25 | 993,217 | +1.28(+2.17%) |
Oct 13, 2023 | 59.93 | 60.20 | 58.61 | 58.97 | 936,398 | -0.88(-1.47%) |
Oct 12, 2023 | 62.14 | 62.54 | 59.51 | 59.85 | 1,050,988 | -1.99(-3.22%) |
Oct 11, 2023 | 61.86 | 62.81 | 61.37 | 61.84 | 1,367,151 | +0.03(+0.05%) |
Oct 10, 2023 | 61.05 | 62.90 | 60.80 | 61.81 | 2,336,964 | +1.74(+2.90%) |
Oct 09, 2023 | 60.96 | 61.15 | 58.95 | 60.07 | 1,360,595 | -0.70(-1.15%) |
Oct 06, 2023 | 58.99 | 61.24 | 58.48 | 60.77 | 1,515,734 | +1.55(+2.62%) |
Oct 05, 2023 | 58.46 | 59.48 | 58.26 | 59.22 | 1,549,784 | +0.55(+0.94%) |
Oct 04, 2023 | 57.45 | 59.21 | 57.30 | 58.67 | 1,357,531 | +1.21(+2.11%) |
Oct 03, 2023 | 58.87 | 59.51 | 57.41 | 57.46 | 1,739,599 | -2.07(-3.48%) |
Oct 02, 2023 | 62.17 | 62.48 | 59.23 | 59.53 | 2,070,023 | -3.14(-5.01%) |
Sep 29, 2023 | 63.27 | 63.48 | 62.50 | 62.67 | 1,670,295 | -0.46(-0.73%) |
Sep 28, 2023 | 63.10 | 63.94 | 62.91 | 63.13 | 1,597,062 | +0.11(+0.17%) |
Sep 27, 2023 | 63.00 | 63.40 | 62.28 | 63.02 | 1,736,891 | +0.37(+0.59%) |
Sep 26, 2023 | 62.26 | 63.38 | 62.02 | 62.65 | 1,618,648 | -0.27(-0.43%) |
Sep 25, 2023 | 62.18 | 62.99 | 62.65 | 62.92 | 1,668,398 | +0.43(+0.69%) |
Sep 22, 2023 | 63.15 | 63.50 | 62.33 | 62.49 | 1,377,939 | -0.57(-0.90%) |
Sep 21, 2023 | 62.97 | 63.47 | 62.13 | 63.06 | 1,708,610 | -0.01(-0.02%) |
Sep 20, 2023 | 64.13 | 64.49 | 62.90 | 63.07 | 2,240,782 | -0.49(-0.77%) |
Sep 19, 2023 | 63.64 | 63.81 | 62.90 | 63.56 | 2,082,634 | -0.05(-0.08%) |
Sep 18, 2023 | 62.48 | 64.21 | 62.32 | 63.61 | 2,699,286 | +1.28(+2.05%) |
Sep 15, 2023 | 61.60 | 63.09 | 61.37 | 62.33 | 5,207,065 | +0.75(+1.22%) |
Sep 14, 2023 | 61.33 | 62.03 | 60.76 | 61.58 | 3,702,194 | +0.97(+1.60%) |
Sep 13, 2023 | 59.97 | 60.85 | 59.71 | 60.61 | 4,045,617 | +0.71(+1.19%) |
Sep 12, 2023 | 59.10 | 60.38 | 59.05 | 59.90 | 11,549,187 | -1.89(-3.06%) |
Sep 11, 2023 | 62.51 | 62.82 | 61.61 | 61.79 | 535,331 | -0.04(-0.06%) |
Sep 08, 2023 | 62.76 | 63.09 | 61.68 | 61.83 | 1,267,060 | -0.22(-0.35%) |
Sep 07, 2023 | 61.71 | 63.20 | 61.71 | 62.05 | 1,111,030 | -0.14(-0.23%) |
Sep 06, 2023 | 62.86 | 63.48 | 61.40 | 62.19 | 1,599,994 | +1.83(+3.03%) |
Sep 05, 2023 | 61.20 | 61.25 | 60.19 | 60.36 | 952,482 | -1.16(-1.89%) |