Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 68.35 | 69.18 | 67.75 | 68.78 | 232,899 | +1.21(+1.79%) |
Nov 29, 2023 | 66.72 | 67.72 | 65.94 | 67.57 | 151,999 | +1.49(+2.25%) |
Nov 28, 2023 | 66.26 | 66.67 | 65.81 | 66.09 | 116,753 | -0.23(-0.34%) |
Nov 27, 2023 | 65.69 | 66.70 | 65.44 | 66.31 | 94,557 | +0.14(+0.21%) |
Nov 24, 2023 | 66.11 | 66.45 | 65.75 | 66.18 | 30,985 | +0.33(+0.51%) |
Nov 22, 2023 | 66.09 | 66.47 | 65.63 | 65.84 | 47,454 | -0.05(-0.07%) |
Nov 21, 2023 | 66.61 | 66.61 | 65.74 | 65.89 | 61,525 | -0.68(-1.02%) |
Nov 20, 2023 | 67.31 | 67.31 | 66.20 | 66.57 | 116,199 | -0.94(-1.40%) |
Nov 17, 2023 | 67.03 | 67.56 | 66.82 | 67.51 | 94,453 | +1.08(+1.63%) |
Nov 16, 2023 | 67.18 | 67.18 | 66.08 | 66.43 | 78,809 | -0.97(-1.45%) |
Nov 15, 2023 | 66.67 | 67.76 | 66.43 | 67.41 | 130,842 | +0.45(+0.68%) |
Nov 14, 2023 | 65.22 | 66.99 | 65.20 | 66.95 | 130,049 | +3.10(+4.85%) |
Nov 13, 2023 | 63.74 | 64.28 | 63.43 | 63.85 | 53,778 | -0.30(-0.46%) |
Nov 10, 2023 | 63.70 | 64.49 | 63.33 | 64.15 | 95,342 | +0.66(+1.04%) |
Nov 09, 2023 | 63.21 | 63.84 | 62.59 | 63.49 | 109,234 | +0.37(+0.59%) |
Nov 08, 2023 | 64.17 | 64.17 | 62.68 | 63.12 | 55,199 | -0.70(-1.09%) |
Nov 07, 2023 | 63.91 | 64.18 | 63.41 | 63.81 | 62,273 | -0.45(-0.70%) |
Nov 06, 2023 | 65.06 | 65.06 | 64.24 | 64.27 | 71,958 | -0.91(-1.39%) |
Nov 03, 2023 | 64.03 | 65.64 | 63.95 | 65.17 | 81,175 | +1.64(+2.59%) |
Nov 02, 2023 | 62.86 | 63.72 | 62.67 | 63.53 | 146,543 | +1.20(+1.93%) |
Nov 01, 2023 | 62.22 | 62.87 | 61.49 | 62.33 | 264,684 | -0.16(-0.25%) |
Oct 31, 2023 | 63.27 | 63.27 | 62.36 | 62.49 | 82,473 | -0.25(-0.39%) |
Oct 30, 2023 | 63.06 | 63.06 | 62.26 | 62.73 | 76,397 | +0.26(+0.41%) |
Oct 27, 2023 | 62.98 | 63.09 | 61.95 | 62.48 | 110,321 | -0.61(-0.97%) |
Oct 26, 2023 | 61.98 | 63.53 | 61.63 | 63.09 | 136,851 | +1.36(+2.20%) |
Oct 25, 2023 | 61.61 | 62.41 | 61.03 | 61.73 | 93,963 | -0.29(-0.46%) |
Oct 24, 2023 | 62.01 | 62.28 | 61.59 | 62.01 | 82,287 | +0.56(+0.91%) |
Oct 23, 2023 | 62.03 | 62.77 | 61.29 | 61.45 | 142,013 | -0.80(-1.28%) |
Oct 20, 2023 | 62.88 | 62.97 | 62.04 | 62.25 | 100,640 | -0.35(-0.57%) |
Oct 19, 2023 | 62.80 | 63.43 | 62.35 | 62.60 | 115,975 | -0.61(-0.97%) |
Oct 18, 2023 | 64.07 | 64.20 | 63.17 | 63.21 | 78,198 | -1.45(-2.24%) |
Oct 17, 2023 | 64.09 | 65.64 | 64.06 | 64.66 | 129,772 | +0.14(+0.21%) |
Oct 16, 2023 | 63.93 | 64.77 | 63.74 | 64.52 | 79,225 | +1.23(+1.94%) |
Oct 13, 2023 | 63.73 | 64.10 | 63.10 | 63.29 | 96,814 | -0.44(-0.69%) |
Oct 12, 2023 | 65.07 | 65.07 | 63.07 | 63.74 | 79,785 | -1.03(-1.60%) |
Oct 11, 2023 | 65.21 | 65.91 | 64.26 | 64.77 | 85,690 | -0.23(-0.35%) |
Oct 10, 2023 | 65.25 | 66.14 | 64.98 | 65.00 | 96,423 | -0.32(-0.50%) |
Oct 09, 2023 | 64.36 | 66.02 | 64.15 | 65.32 | 98,056 | +0.59(+0.91%) |
Oct 06, 2023 | 65.02 | 65.66 | 64.46 | 64.73 | 129,035 | -0.22(-0.33%) |
Oct 05, 2023 | 65.09 | 66.05 | 64.63 | 64.95 | 124,441 | -0.17(-0.26%) |
Oct 04, 2023 | 65.58 | 65.68 | 64.63 | 65.11 | 97,777 | -0.28(-0.42%) |
Oct 03, 2023 | 66.13 | 66.42 | 65.03 | 65.39 | 80,949 | -1.20(-1.80%) |
Oct 02, 2023 | 65.64 | 66.95 | 65.64 | 66.59 | 110,636 | +0.85(+1.29%) |
Sep 29, 2023 | 67.12 | 67.12 | 65.48 | 65.74 | 120,608 | -1.21(-1.81%) |
Sep 28, 2023 | 66.26 | 67.35 | 66.26 | 66.95 | 106,681 | +0.71(+1.07%) |
Sep 27, 2023 | 65.28 | 66.41 | 65.21 | 66.25 | 124,469 | +1.36(+2.09%) |
Sep 26, 2023 | 65.00 | 65.54 | 64.87 | 64.89 | 145,095 | -0.52(-0.80%) |
Sep 25, 2023 | 65.11 | 65.44 | 65.13 | 65.41 | 95,445 | +0.30(+0.45%) |
Sep 22, 2023 | 65.84 | 66.16 | 64.87 | 65.11 | 125,334 | -0.56(-0.85%) |
Sep 21, 2023 | 65.78 | 66.02 | 65.50 | 65.67 | 79,339 | -0.38(-0.58%) |
Sep 20, 2023 | 66.45 | 66.79 | 65.98 | 66.06 | 101,702 | -0.25(-0.37%) |
Sep 19, 2023 | 66.35 | 66.72 | 66.13 | 66.30 | 94,833 | -0.06(-0.09%) |
Sep 18, 2023 | 66.44 | 67.27 | 66.14 | 66.36 | 91,042 | +0.29(+0.43%) |
Sep 15, 2023 | 66.91 | 67.06 | 65.82 | 66.08 | 516,239 | -1.12(-1.67%) |
Sep 14, 2023 | 66.55 | 68.02 | 66.30 | 67.20 | 163,228 | +0.94(+1.43%) |
Sep 13, 2023 | 66.61 | 66.78 | 66.08 | 66.25 | 128,726 | -0.59(-0.88%) |
Sep 12, 2023 | 66.99 | 67.31 | 66.59 | 66.84 | 92,103 | -0.15(-0.22%) |
Sep 11, 2023 | 67.79 | 67.91 | 66.59 | 66.99 | 117,716 | -0.46(-0.68%) |
Sep 08, 2023 | 67.03 | 67.47 | 66.90 | 67.45 | 77,001 | +0.20(+0.30%) |
Sep 07, 2023 | 67.92 | 68.10 | 66.73 | 67.24 | 138,928 | -0.71(-1.05%) |
Sep 06, 2023 | 68.52 | 69.01 | 67.30 | 67.95 | 101,974 | -0.51(-0.74%) |
Sep 05, 2023 | 70.24 | 70.24 | 67.82 | 68.46 | 187,022 | -2.49(-3.51%) |