Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 72.23 | 72.23 | 71.02 | 71.70 | 168,285 | -0.78(-1.07%) |
Nov 29, 2023 | 71.47 | 73.05 | 71.27 | 72.47 | 287,456 | +2.00(+2.83%) |
Nov 28, 2023 | 70.88 | 71.26 | 70.38 | 70.47 | 171,450 | -0.30(-0.42%) |
Nov 27, 2023 | 70.99 | 71.34 | 70.67 | 70.77 | 126,117 | -0.67(-0.94%) |
Nov 24, 2023 | 71.26 | 71.49 | 70.93 | 71.45 | 42,934 | +0.15(+0.21%) |
Nov 22, 2023 | 71.57 | 72.53 | 70.80 | 71.30 | 114,717 | +0.47(+0.66%) |
Nov 21, 2023 | 70.92 | 71.43 | 70.60 | 70.83 | 94,210 | -0.46(-0.64%) |
Nov 20, 2023 | 71.09 | 71.38 | 70.63 | 71.29 | 160,343 | -0.15(-0.21%) |
Nov 17, 2023 | 71.97 | 72.66 | 71.32 | 71.44 | 265,838 | -0.02(-0.03%) |
Nov 16, 2023 | 72.21 | 72.37 | 71.05 | 71.46 | 157,793 | -0.31(-0.43%) |
Nov 15, 2023 | 72.56 | 73.54 | 71.52 | 71.76 | 202,062 | -1.23(-1.68%) |
Nov 14, 2023 | 71.33 | 73.41 | 71.15 | 72.99 | 477,333 | +5.06(+7.45%) |
Nov 13, 2023 | 68.11 | 68.55 | 67.61 | 67.93 | 172,761 | -0.63(-0.92%) |
Nov 10, 2023 | 67.56 | 68.85 | 67.21 | 68.56 | 297,045 | +1.25(+1.85%) |
Nov 09, 2023 | 68.62 | 69.00 | 66.86 | 67.31 | 151,129 | -1.07(-1.56%) |
Nov 08, 2023 | 68.42 | 69.09 | 68.09 | 68.38 | 148,981 | +0.15(+0.22%) |
Nov 07, 2023 | 67.68 | 68.72 | 67.68 | 68.24 | 134,262 | +0.45(+0.66%) |
Nov 06, 2023 | 69.19 | 69.21 | 67.48 | 67.79 | 277,773 | -1.40(-2.02%) |
Nov 03, 2023 | 67.98 | 69.55 | 67.98 | 69.19 | 343,880 | +3.24(+4.91%) |
Nov 02, 2023 | 63.49 | 66.17 | 62.66 | 65.95 | 581,736 | +3.86(+6.22%) |
Nov 01, 2023 | 60.79 | 62.61 | 60.33 | 62.08 | 598,925 | +1.16(+1.90%) |
Oct 31, 2023 | 60.92 | 61.92 | 60.81 | 60.92 | 225,194 | +0.02(+0.03%) |
Oct 30, 2023 | 61.08 | 61.42 | 59.97 | 60.91 | 182,889 | +0.62(+1.04%) |
Oct 27, 2023 | 60.71 | 61.11 | 59.89 | 60.28 | 269,761 | -0.56(-0.93%) |
Oct 26, 2023 | 61.61 | 62.35 | 59.13 | 60.85 | 433,387 | +3.35(+5.82%) |
Oct 25, 2023 | 58.62 | 58.62 | 57.47 | 57.50 | 197,623 | -1.46(-2.47%) |
Oct 24, 2023 | 59.28 | 59.85 | 58.67 | 58.95 | 154,719 | -0.08(-0.13%) |
Oct 23, 2023 | 58.07 | 59.95 | 58.07 | 59.03 | 148,523 | +0.91(+1.57%) |
Oct 20, 2023 | 59.25 | 59.37 | 58.07 | 58.12 | 178,272 | -0.82(-1.40%) |
Oct 19, 2023 | 60.14 | 60.30 | 58.78 | 58.94 | 194,055 | -1.18(-1.96%) |
Oct 18, 2023 | 60.39 | 61.04 | 59.24 | 60.12 | 135,806 | -1.15(-1.88%) |
Oct 17, 2023 | 60.78 | 62.51 | 60.78 | 61.27 | 183,740 | -0.27(-0.43%) |
Oct 16, 2023 | 61.74 | 62.05 | 60.98 | 61.54 | 188,907 | +0.41(+0.66%) |
Oct 13, 2023 | 61.30 | 61.65 | 60.81 | 61.13 | 176,156 | +0.16(+0.26%) |
Oct 12, 2023 | 63.38 | 63.38 | 59.84 | 60.97 | 208,611 | -2.79(-4.38%) |
Oct 11, 2023 | 63.61 | 64.42 | 62.61 | 63.77 | 133,057 | +0.04(+0.06%) |
Oct 10, 2023 | 62.74 | 64.46 | 62.74 | 63.73 | 135,741 | +1.10(+1.76%) |
Oct 09, 2023 | 61.30 | 62.79 | 60.67 | 62.63 | 127,433 | +1.01(+1.64%) |
Oct 06, 2023 | 60.80 | 61.95 | 60.28 | 61.62 | 213,499 | -0.01(-0.02%) |
Oct 05, 2023 | 62.17 | 62.97 | 61.28 | 61.63 | 228,254 | -0.71(-1.14%) |
Oct 04, 2023 | 62.91 | 63.42 | 62.08 | 62.34 | 376,504 | -0.32(-0.51%) |
Oct 03, 2023 | 64.49 | 64.71 | 62.08 | 62.66 | 248,268 | -2.62(-4.01%) |
Oct 02, 2023 | 65.62 | 66.70 | 64.59 | 65.27 | 202,490 | -0.88(-1.33%) |
Sep 29, 2023 | 67.36 | 67.66 | 65.63 | 66.16 | 153,339 | -0.71(-1.07%) |
Sep 28, 2023 | 65.75 | 67.21 | 65.75 | 66.87 | 246,446 | +1.22(+1.86%) |
Sep 27, 2023 | 65.14 | 66.35 | 65.14 | 65.65 | 264,225 | +0.86(+1.33%) |
Sep 26, 2023 | 65.66 | 66.27 | 64.56 | 64.79 | 148,947 | -1.26(-1.90%) |
Sep 25, 2023 | 65.94 | 66.50 | 65.65 | 66.05 | 131,058 | -0.33(-0.49%) |
Sep 22, 2023 | 66.30 | 66.74 | 65.49 | 66.37 | 131,714 | +0.57(+0.87%) |
Sep 21, 2023 | 66.43 | 66.92 | 65.20 | 65.80 | 228,444 | -1.81(-2.68%) |
Sep 20, 2023 | 70.25 | 70.73 | 67.58 | 67.61 | 156,983 | -2.08(-2.98%) |
Sep 19, 2023 | 68.62 | 69.82 | 68.13 | 69.69 | 186,782 | +0.64(+0.93%) |
Sep 18, 2023 | 69.31 | 69.88 | 68.75 | 69.05 | 241,541 | +0.07(+0.10%) |
Sep 15, 2023 | 69.89 | 69.89 | 67.91 | 68.98 | 823,658 | -1.70(-2.41%) |
Sep 14, 2023 | 70.14 | 70.75 | 69.43 | 70.68 | 166,729 | +1.44(+2.07%) |
Sep 13, 2023 | 70.29 | 70.52 | 68.71 | 69.25 | 169,013 | -0.82(-1.17%) |
Sep 12, 2023 | 71.63 | 72.08 | 69.59 | 70.07 | 107,974 | -1.54(-2.14%) |
Sep 11, 2023 | 71.75 | 73.14 | 71.51 | 71.60 | 107,921 | +0.33(+0.46%) |
Sep 08, 2023 | 71.70 | 72.53 | 71.22 | 71.28 | 123,593 | -0.80(-1.11%) |
Sep 07, 2023 | 70.78 | 72.46 | 70.31 | 72.08 | 181,067 | +1.03(+1.45%) |
Sep 06, 2023 | 69.74 | 71.22 | 69.74 | 71.05 | 179,980 | +1.59(+2.28%) |
Sep 05, 2023 | 74.26 | 74.27 | 69.44 | 69.46 | 274,981 | -5.85(-7.77%) |