Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 67.41 | 67.99 | 66.62 | 67.20 | 497,506 | -0.66(-0.97%) |
Nov 29, 2023 | 67.31 | 68.83 | 67.31 | 67.86 | 494,570 | +0.66(+0.98%) |
Nov 28, 2023 | 65.57 | 67.60 | 65.23 | 67.20 | 638,550 | +1.82(+2.78%) |
Nov 27, 2023 | 66.17 | 66.23 | 65.07 | 65.38 | 448,915 | -0.95(-1.43%) |
Nov 24, 2023 | 66.59 | 67.47 | 66.16 | 66.33 | 196,890 | -0.55(-0.82%) |
Nov 22, 2023 | 66.43 | 67.26 | 66.35 | 66.88 | 564,082 | +1.24(+1.89%) |
Nov 21, 2023 | 65.30 | 65.73 | 64.51 | 65.64 | 374,942 | -0.13(-0.20%) |
Nov 20, 2023 | 64.53 | 65.99 | 64.02 | 65.77 | 572,287 | +1.32(+2.04%) |
Nov 17, 2023 | 65.61 | 65.76 | 63.82 | 64.45 | 480,257 | -0.73(-1.12%) |
Nov 16, 2023 | 64.25 | 65.27 | 64.10 | 65.18 | 451,420 | +0.34(+0.52%) |
Nov 15, 2023 | 63.93 | 65.63 | 63.93 | 64.84 | 574,231 | +0.83(+1.29%) |
Nov 14, 2023 | 60.56 | 64.45 | 60.43 | 64.02 | 874,509 | +5.22(+8.88%) |
Nov 13, 2023 | 59.90 | 60.07 | 58.52 | 58.80 | 891,481 | -1.78(-2.94%) |
Nov 10, 2023 | 62.14 | 62.18 | 60.24 | 60.58 | 721,686 | -1.73(-2.78%) |
Nov 09, 2023 | 61.05 | 64.24 | 60.63 | 62.31 | 776,664 | +0.12(+0.19%) |
Nov 08, 2023 | 63.96 | 63.96 | 61.97 | 62.19 | 532,374 | -1.99(-3.10%) |
Nov 07, 2023 | 64.65 | 64.65 | 63.85 | 64.19 | 279,460 | -0.21(-0.32%) |
Nov 06, 2023 | 65.06 | 65.34 | 64.15 | 64.39 | 525,164 | -0.94(-1.43%) |
Nov 03, 2023 | 64.69 | 66.12 | 64.64 | 65.33 | 564,405 | +1.92(+3.03%) |
Nov 02, 2023 | 61.85 | 63.75 | 61.85 | 63.41 | 542,227 | +2.00(+3.26%) |
Nov 01, 2023 | 61.02 | 61.71 | 60.44 | 61.41 | 671,997 | +0.09(+0.15%) |
Oct 31, 2023 | 61.51 | 61.82 | 60.96 | 61.32 | 459,514 | +0.23(+0.38%) |
Oct 30, 2023 | 61.96 | 61.96 | 60.44 | 61.09 | 285,187 | -0.11(-0.18%) |
Oct 27, 2023 | 61.89 | 62.73 | 60.91 | 61.20 | 586,794 | -2.01(-3.18%) |
Oct 26, 2023 | 63.23 | 63.78 | 63.02 | 63.21 | 360,278 | -0.20(-0.31%) |
Oct 25, 2023 | 63.43 | 63.86 | 62.92 | 63.41 | 625,868 | -0.71(-1.10%) |
Oct 24, 2023 | 65.52 | 65.67 | 63.60 | 64.12 | 670,020 | -0.65(-1.00%) |
Oct 23, 2023 | 66.46 | 66.62 | 64.74 | 64.76 | 548,430 | -1.45(-2.20%) |
Oct 20, 2023 | 67.01 | 67.86 | 65.84 | 66.22 | 1,227,102 | -0.87(-1.29%) |
Oct 19, 2023 | 67.54 | 67.98 | 66.85 | 67.08 | 528,961 | -0.67(-0.99%) |
Oct 18, 2023 | 67.99 | 68.35 | 67.15 | 67.75 | 482,923 | -0.55(-0.80%) |
Oct 17, 2023 | 66.98 | 68.52 | 66.81 | 68.30 | 930,459 | +0.34(+0.50%) |
Oct 16, 2023 | 66.68 | 68.52 | 66.43 | 67.96 | 461,670 | +0.99(+1.47%) |
Oct 13, 2023 | 66.87 | 67.42 | 66.59 | 66.98 | 310,469 | +0.44(+0.66%) |
Oct 12, 2023 | 67.59 | 67.64 | 65.29 | 66.54 | 683,920 | -2.08(-3.03%) |
Oct 11, 2023 | 68.26 | 68.67 | 68.00 | 68.62 | 335,359 | +0.59(+0.86%) |
Oct 10, 2023 | 66.76 | 68.31 | 66.76 | 68.03 | 344,559 | +1.68(+2.54%) |
Oct 09, 2023 | 66.63 | 67.45 | 65.55 | 66.35 | 579,180 | -1.04(-1.54%) |
Oct 06, 2023 | 65.35 | 67.61 | 64.87 | 67.38 | 407,668 | +1.56(+2.38%) |
Oct 05, 2023 | 68.02 | 68.44 | 65.65 | 65.82 | 523,135 | -2.65(-3.87%) |
Oct 04, 2023 | 67.16 | 68.88 | 66.94 | 68.47 | 435,573 | +1.45(+2.17%) |
Oct 03, 2023 | 67.44 | 67.44 | 66.25 | 67.02 | 454,882 | -0.92(-1.35%) |
Oct 02, 2023 | 69.25 | 69.26 | 67.23 | 67.93 | 644,263 | -1.73(-2.49%) |
Sep 29, 2023 | 69.96 | 70.28 | 68.79 | 69.67 | 409,065 | +0.37(+0.53%) |
Sep 28, 2023 | 70.83 | 70.90 | 68.70 | 69.30 | 540,397 | -1.38(-1.95%) |
Sep 27, 2023 | 71.93 | 72.08 | 70.51 | 70.67 | 482,419 | -1.39(-1.94%) |
Sep 26, 2023 | 71.90 | 72.51 | 71.75 | 72.07 | 485,852 | -0.44(-0.60%) |
Sep 25, 2023 | 72.23 | 72.78 | 72.16 | 72.50 | 398,554 | -0.06(-0.08%) |
Sep 22, 2023 | 73.23 | 73.53 | 72.37 | 72.56 | 287,859 | -0.79(-1.07%) |
Sep 21, 2023 | 73.33 | 74.59 | 72.91 | 73.35 | 354,120 | -0.36(-0.49%) |
Sep 20, 2023 | 74.56 | 74.72 | 73.43 | 73.71 | 374,706 | -0.45(-0.60%) |
Sep 19, 2023 | 74.39 | 74.88 | 73.85 | 74.16 | 377,810 | +0.72(+0.98%) |
Sep 18, 2023 | 74.55 | 74.55 | 73.27 | 73.44 | 392,092 | -0.88(-1.18%) |
Sep 15, 2023 | 75.11 | 75.61 | 73.82 | 74.32 | 869,611 | -0.87(-1.15%) |
Sep 14, 2023 | 74.78 | 75.56 | 74.64 | 75.19 | 275,447 | +0.61(+0.81%) |
Sep 13, 2023 | 73.85 | 74.72 | 73.77 | 74.58 | 203,184 | +0.27(+0.36%) |
Sep 12, 2023 | 74.58 | 74.86 | 74.26 | 74.31 | 186,563 | -0.29(-0.39%) |
Sep 11, 2023 | 74.36 | 75.12 | 74.03 | 74.60 | 241,164 | +0.31(+0.42%) |
Sep 08, 2023 | 75.19 | 75.19 | 73.90 | 74.29 | 352,683 | -0.92(-1.22%) |
Sep 07, 2023 | 74.14 | 75.77 | 73.97 | 75.21 | 315,517 | +1.00(+1.34%) |
Sep 06, 2023 | 75.45 | 75.45 | 73.82 | 74.21 | 308,388 | -1.00(-1.32%) |
Sep 05, 2023 | 75.18 | 75.57 | 74.67 | 75.21 | 264,526 | -0.22(-0.29%) |