Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 61.69 | 61.93 | 61.54 | 61.93 | 13,049 | +0.69(+1.13%) |
Nov 29, 2023 | 61.23 | 61.94 | 61.23 | 61.24 | 38,581 | +0.30(+0.49%) |
Nov 28, 2023 | 61.34 | 61.39 | 60.88 | 60.94 | 11,247 | -0.39(-0.64%) |
Nov 27, 2023 | 61.06 | 61.43 | 61.06 | 61.34 | 7,048 | +0.07(+0.12%) |
Nov 24, 2023 | 61.15 | 61.34 | 61.15 | 61.26 | 3,700 | +0.27(+0.44%) |
Nov 22, 2023 | 60.74 | 61.16 | 60.74 | 61.00 | 14,517 | +0.56(+0.93%) |
Nov 21, 2023 | 60.63 | 60.64 | 60.39 | 60.43 | 27,715 | -0.43(-0.71%) |
Nov 20, 2023 | 60.58 | 60.88 | 60.48 | 60.86 | 16,164 | +0.33(+0.55%) |
Nov 17, 2023 | 60.35 | 60.58 | 60.26 | 60.53 | 16,592 | +0.54(+0.89%) |
Nov 16, 2023 | 60.64 | 60.64 | 59.74 | 60.00 | 68,614 | -0.84(-1.38%) |
Nov 15, 2023 | 61.07 | 61.63 | 60.77 | 60.83 | 34,338 | -0.01(-0.02%) |
Nov 14, 2023 | 59.90 | 60.86 | 59.90 | 60.84 | 15,105 | +2.26(+3.85%) |
Nov 13, 2023 | 58.26 | 58.67 | 58.15 | 58.59 | 7,361 | +0.09(+0.15%) |
Nov 10, 2023 | 57.84 | 58.50 | 57.71 | 58.50 | 5,355 | +0.87(+1.51%) |
Nov 09, 2023 | 58.55 | 58.57 | 57.52 | 57.63 | 12,153 | -0.56(-0.96%) |
Nov 08, 2023 | 58.45 | 58.46 | 58.04 | 58.19 | 11,413 | -0.34(-0.58%) |
Nov 07, 2023 | 58.51 | 58.73 | 58.36 | 58.53 | 10,660 | +0.26(+0.45%) |
Nov 06, 2023 | 58.94 | 59.00 | 57.99 | 58.27 | 82,930 | -0.55(-0.93%) |
Nov 03, 2023 | 58.20 | 59.07 | 58.20 | 58.82 | 19,936 | +1.28(+2.23%) |
Nov 02, 2023 | 57.08 | 57.62 | 57.08 | 57.54 | 123,211 | +1.08(+1.92%) |
Nov 01, 2023 | 55.90 | 56.48 | 55.85 | 56.45 | 319,424 | +0.30(+0.53%) |
Oct 31, 2023 | 55.66 | 56.22 | 55.54 | 56.16 | 6,583 | +0.53(+0.95%) |
Oct 30, 2023 | 55.83 | 55.86 | 55.27 | 55.63 | 11,306 | +0.19(+0.34%) |
Oct 27, 2023 | 56.18 | 56.18 | 55.32 | 55.44 | 5,635 | -0.56(-1.00%) |
Oct 26, 2023 | 56.23 | 56.54 | 55.79 | 56.00 | 9,796 | -0.05(-0.09%) |
Oct 25, 2023 | 57.26 | 57.26 | 56.05 | 56.05 | 10,367 | -1.43(-2.49%) |
Oct 24, 2023 | 57.39 | 57.73 | 57.19 | 57.48 | 11,699 | +0.59(+1.04%) |
Oct 23, 2023 | 57.05 | 57.65 | 56.89 | 56.89 | 6,312 | -0.46(-0.80%) |
Oct 20, 2023 | 58.06 | 58.06 | 57.35 | 57.35 | 15,950 | -0.80(-1.37%) |
Oct 19, 2023 | 58.87 | 59.28 | 58.14 | 58.15 | 19,298 | -0.83(-1.41%) |
Oct 18, 2023 | 60.07 | 60.07 | 58.98 | 58.98 | 5,831 | -1.60(-2.64%) |
Oct 17, 2023 | 59.36 | 60.90 | 59.36 | 60.57 | 29,509 | +0.75(+1.25%) |
Oct 16, 2023 | 59.32 | 59.98 | 59.25 | 59.83 | 26,442 | +0.84(+1.42%) |
Oct 13, 2023 | 59.85 | 59.85 | 58.79 | 58.99 | 26,243 | -0.66(-1.11%) |
Oct 12, 2023 | 61.11 | 61.11 | 59.30 | 59.65 | 15,364 | -1.29(-2.12%) |
Oct 11, 2023 | 61.10 | 61.10 | 60.47 | 60.94 | 224,904 | +0.22(+0.37%) |
Oct 10, 2023 | 60.38 | 61.26 | 60.38 | 60.72 | 116,920 | +0.65(+1.09%) |
Oct 09, 2023 | 59.41 | 60.20 | 59.34 | 60.07 | 17,626 | +0.35(+0.59%) |
Oct 06, 2023 | 58.74 | 59.96 | 58.57 | 59.72 | 13,476 | +0.71(+1.20%) |
Oct 05, 2023 | 59.25 | 59.34 | 58.74 | 59.00 | 7,284 | -0.15(-0.26%) |
Oct 04, 2023 | 58.97 | 59.20 | 58.60 | 59.16 | 6,928 | +0.19(+0.32%) |
Oct 03, 2023 | 59.61 | 59.73 | 58.63 | 58.97 | 38,984 | -0.93(-1.55%) |
Oct 02, 2023 | 60.32 | 60.36 | 59.71 | 59.90 | 8,532 | -0.75(-1.24%) |
Sep 29, 2023 | 61.55 | 61.55 | 60.52 | 60.64 | 17,041 | -0.39(-0.64%) |
Sep 28, 2023 | 60.13 | 61.37 | 60.13 | 61.04 | 8,689 | +0.67(+1.11%) |
Sep 27, 2023 | 60.16 | 60.59 | 60.14 | 60.37 | 2,881 | +0.71(+1.19%) |
Sep 26, 2023 | 60.04 | 60.13 | 59.63 | 59.66 | 7,382 | -0.73(-1.21%) |
Sep 25, 2023 | 59.76 | 60.46 | 60.35 | 60.39 | 10,543 | +0.26(+0.43%) |
Sep 22, 2023 | 60.48 | 60.68 | 60.12 | 60.13 | 6,032 | -0.02(-0.03%) |
Sep 21, 2023 | 61.03 | 61.09 | 60.15 | 60.15 | 7,228 | -1.48(-2.40%) |
Sep 20, 2023 | 62.37 | 62.62 | 61.57 | 61.62 | 8,582 | -0.56(-0.90%) |
Sep 19, 2023 | 62.58 | 62.58 | 62.01 | 62.18 | 5,799 | -0.36(-0.57%) |
Sep 18, 2023 | 62.58 | 62.82 | 62.54 | 62.54 | 4,849 | -0.08(-0.13%) |
Sep 15, 2023 | 62.62 | 62.63 | 62.43 | 62.62 | 7,329 | -0.69(-1.09%) |
Sep 14, 2023 | 63.17 | 63.38 | 62.89 | 63.32 | 9,780 | +0.67(+1.07%) |
Sep 13, 2023 | 63.01 | 63.04 | 62.48 | 62.64 | 11,653 | -0.49(-0.78%) |
Sep 12, 2023 | 63.06 | 63.56 | 63.06 | 63.13 | 12,589 | -0.19(-0.30%) |
Sep 11, 2023 | 63.49 | 63.54 | 63.21 | 63.32 | 8,520 | +0.15(+0.24%) |
Sep 08, 2023 | 63.41 | 63.41 | 63.04 | 63.17 | 17,334 | -0.03(-0.05%) |
Sep 07, 2023 | 63.18 | 63.20 | 62.95 | 63.20 | 18,427 | -0.53(-0.83%) |
Sep 06, 2023 | 63.89 | 63.89 | 63.44 | 63.73 | 4,473 | +0.01(+0.02%) |
Sep 05, 2023 | 63.82 | 64.15 | 63.72 | 63.72 | 200,678 | -1.20(-1.85%) |