Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 01, 2023 | 59.10 | 59.59 | 58.77 | 58.83 | 9,722,490 | -0.32(-0.54%) |
Nov 30, 2023 | 60.61 | 60.72 | 59.01 | 59.15 | 15,844,376 | -1.18(-1.96%) |
Nov 29, 2023 | 60.26 | 60.45 | 59.88 | 60.33 | 7,526,865 | +0.27(+0.45%) |
Nov 28, 2023 | 59.87 | 60.40 | 59.62 | 60.06 | 6,969,688 | +0.19(+0.32%) |
Nov 27, 2023 | 59.97 | 60.16 | 59.43 | 59.87 | 8,308,021 | -0.29(-0.48%) |
Nov 24, 2023 | 60.00 | 60.84 | 59.99 | 60.16 | 4,449,209 | -0.05(-0.08%) |
Nov 22, 2023 | 59.60 | 60.35 | 59.23 | 60.21 | 10,587,351 | -0.54(-0.89%) |
Nov 21, 2023 | 60.87 | 61.14 | 60.32 | 60.75 | 6,090,902 | -0.39(-0.64%) |
Nov 20, 2023 | 61.44 | 62.01 | 61.12 | 61.14 | 6,135,389 | +0.18(+0.30%) |
Nov 17, 2023 | 60.85 | 61.57 | 60.55 | 60.96 | 9,186,016 | +0.65(+1.08%) |
Nov 16, 2023 | 60.64 | 60.91 | 59.62 | 60.31 | 10,966,230 | -0.99(-1.62%) |
Nov 15, 2023 | 61.67 | 62.22 | 61.29 | 61.30 | 6,782,674 | -0.43(-0.70%) |
Nov 14, 2023 | 61.75 | 62.15 | 61.57 | 61.73 | 6,759,082 | +0.12(+0.19%) |
Nov 13, 2023 | 61.09 | 61.65 | 60.85 | 61.61 | 6,829,060 | +0.63(+1.03%) |
Nov 10, 2023 | 61.10 | 61.23 | 60.17 | 60.98 | 7,616,765 | +0.40(+0.66%) |
Nov 09, 2023 | 61.52 | 61.90 | 60.56 | 60.58 | 7,035,124 | -0.57(-0.93%) |
Nov 08, 2023 | 61.06 | 62.27 | 60.91 | 61.15 | 11,308,096 | +0.95(+1.58%) |
Nov 07, 2023 | 60.84 | 61.01 | 60.02 | 60.20 | 13,001,446 | -1.55(-2.51%) |
Nov 06, 2023 | 63.30 | 63.37 | 61.59 | 61.75 | 8,146,853 | -1.26(-2.00%) |
Nov 03, 2023 | 62.97 | 63.44 | 62.21 | 63.01 | 8,661,699 | -0.26(-0.41%) |
Nov 02, 2023 | 61.42 | 63.33 | 61.09 | 63.27 | 7,402,340 | +1.91(+3.11%) |
Nov 01, 2023 | 62.15 | 62.48 | 61.30 | 61.36 | 6,304,313 | -0.45(-0.73%) |
Oct 31, 2023 | 61.65 | 61.95 | 60.95 | 61.81 | 5,569,078 | +0.14(+0.23%) |
Oct 30, 2023 | 62.15 | 62.71 | 61.36 | 61.67 | 7,244,940 | -0.56(-0.90%) |
Oct 27, 2023 | 63.52 | 63.76 | 61.87 | 62.23 | 9,197,890 | -1.04(-1.64%) |
Oct 26, 2023 | 62.92 | 63.67 | 62.57 | 63.27 | 8,708,587 | +0.00(+0.00%) |
Oct 25, 2023 | 62.69 | 63.31 | 62.62 | 63.27 | 6,650,995 | +0.74(+1.18%) |
Oct 24, 2023 | 63.18 | 63.30 | 62.31 | 62.53 | 7,460,157 | -0.29(-0.46%) |
Oct 23, 2023 | 64.20 | 64.23 | 62.12 | 62.82 | 16,025,545 | -2.36(-3.62%) |
Oct 20, 2023 | 66.27 | 66.74 | 65.08 | 65.18 | 8,296,666 | -1.28(-1.93%) |
Oct 19, 2023 | 65.95 | 66.92 | 65.50 | 66.46 | 8,543,285 | -0.04(-0.06%) |
Oct 18, 2023 | 65.73 | 66.95 | 65.73 | 66.50 | 8,927,140 | +0.97(+1.48%) |
Oct 17, 2023 | 65.02 | 65.69 | 64.99 | 65.53 | 7,281,839 | +0.16(+0.24%) |
Oct 16, 2023 | 64.59 | 65.52 | 64.13 | 65.37 | 7,999,114 | +1.00(+1.55%) |
Oct 13, 2023 | 64.35 | 64.77 | 63.76 | 64.37 | 15,382,306 | +1.15(+1.82%) |
Oct 12, 2023 | 63.76 | 63.89 | 62.72 | 63.22 | 8,633,725 | -0.13(-0.21%) |
Oct 11, 2023 | 63.31 | 63.89 | 62.91 | 63.35 | 11,479,496 | -0.63(-0.98%) |
Oct 10, 2023 | 63.94 | 64.38 | 63.52 | 63.98 | 7,885,513 | -0.20(-0.31%) |
Oct 09, 2023 | 63.56 | 64.40 | 62.61 | 64.18 | 17,264,088 | +2.78(+4.53%) |
Oct 06, 2023 | 59.80 | 61.94 | 59.70 | 61.40 | 12,539,444 | +1.98(+3.33%) |
Oct 05, 2023 | 59.70 | 60.27 | 59.10 | 59.42 | 10,271,923 | -0.62(-1.03%) |
Oct 04, 2023 | 61.52 | 61.58 | 59.34 | 60.04 | 15,869,413 | -2.42(-3.87%) |
Oct 03, 2023 | 61.96 | 62.79 | 61.71 | 62.46 | 7,764,187 | +0.16(+0.26%) |