Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 01, 2023 | 63.80 | 67.03 | 62.76 | 67.03 | 1,692,087 | +3.03(+4.73%) |
Nov 30, 2023 | 65.70 | 65.91 | 63.64 | 64.00 | 1,839,585 | -1.06(-1.63%) |
Nov 29, 2023 | 66.02 | 67.98 | 64.97 | 65.06 | 1,381,347 | +0.09(+0.14%) |
Nov 28, 2023 | 65.26 | 65.49 | 63.51 | 64.97 | 879,879 | -0.85(-1.29%) |
Nov 27, 2023 | 65.47 | 66.71 | 64.02 | 65.82 | 1,025,046 | -0.17(-0.26%) |
Nov 24, 2023 | 65.90 | 66.44 | 65.16 | 65.99 | 338,192 | +0.61(+0.93%) |
Nov 22, 2023 | 65.83 | 66.80 | 64.84 | 65.38 | 582,190 | +0.24(+0.37%) |
Nov 21, 2023 | 67.13 | 67.76 | 65.12 | 65.14 | 1,084,412 | -2.15(-3.20%) |
Nov 20, 2023 | 66.42 | 69.26 | 66.31 | 67.29 | 1,864,094 | +0.99(+1.49%) |
Nov 17, 2023 | 61.90 | 66.46 | 60.99 | 66.30 | 2,128,068 | +5.13(+8.39%) |
Nov 16, 2023 | 63.03 | 63.43 | 60.70 | 61.17 | 1,198,070 | -1.95(-3.09%) |
Nov 15, 2023 | 63.27 | 64.80 | 62.91 | 63.12 | 1,646,967 | -0.34(-0.54%) |
Nov 14, 2023 | 62.41 | 63.97 | 62.17 | 63.46 | 1,987,419 | +4.19(+7.07%) |
Nov 13, 2023 | 59.31 | 60.34 | 58.43 | 59.27 | 2,098,854 | -0.49(-0.82%) |
Nov 10, 2023 | 59.50 | 60.41 | 58.52 | 59.76 | 1,550,275 | +0.12(+0.20%) |
Nov 09, 2023 | 63.11 | 63.41 | 59.51 | 59.64 | 1,506,448 | -3.20(-5.09%) |
Nov 08, 2023 | 64.71 | 64.83 | 62.15 | 62.84 | 1,612,249 | -2.46(-3.77%) |
Nov 07, 2023 | 65.60 | 66.39 | 64.44 | 65.30 | 1,187,024 | +0.10(+0.15%) |
Nov 06, 2023 | 67.27 | 67.83 | 65.17 | 65.20 | 1,614,379 | -1.82(-2.72%) |
Nov 03, 2023 | 63.27 | 68.02 | 63.18 | 67.02 | 2,313,163 | +4.56(+7.30%) |
Nov 02, 2023 | 63.15 | 66.50 | 61.54 | 62.46 | 2,493,630 | -1.06(-1.67%) |
Nov 01, 2023 | 61.20 | 63.76 | 60.71 | 63.52 | 2,489,296 | +1.93(+3.13%) |
Oct 31, 2023 | 59.24 | 61.75 | 59.00 | 61.59 | 1,437,698 | +2.53(+4.28%) |
Oct 30, 2023 | 60.29 | 60.70 | 58.53 | 59.06 | 1,857,110 | -0.66(-1.11%) |
Oct 27, 2023 | 62.02 | 62.02 | 59.44 | 59.72 | 1,449,384 | -1.66(-2.70%) |
Oct 26, 2023 | 61.52 | 62.71 | 61.17 | 61.38 | 1,459,491 | -0.43(-0.70%) |
Oct 25, 2023 | 64.95 | 65.49 | 61.39 | 61.81 | 1,348,255 | -3.95(-6.01%) |
Oct 24, 2023 | 64.59 | 65.84 | 64.25 | 65.76 | 1,126,483 | +1.72(+2.69%) |
Oct 23, 2023 | 63.81 | 64.94 | 62.64 | 64.04 | 802,628 | -0.21(-0.33%) |
Oct 20, 2023 | 64.31 | 65.43 | 63.38 | 64.25 | 1,010,717 | -0.20(-0.31%) |
Oct 19, 2023 | 65.81 | 66.25 | 64.16 | 64.45 | 1,041,340 | -1.03(-1.57%) |
Oct 18, 2023 | 67.81 | 67.90 | 65.19 | 65.48 | 1,157,838 | -3.07(-4.48%) |
Oct 17, 2023 | 66.13 | 69.19 | 66.13 | 68.55 | 1,347,783 | +1.62(+2.42%) |
Oct 16, 2023 | 64.83 | 67.00 | 64.00 | 66.93 | 1,089,484 | +1.66(+2.54%) |
Oct 13, 2023 | 64.81 | 65.63 | 64.13 | 65.27 | 1,322,086 | +0.68(+1.05%) |
Oct 12, 2023 | 67.01 | 67.68 | 64.29 | 64.59 | 2,009,081 | -2.30(-3.44%) |
Oct 11, 2023 | 66.84 | 67.17 | 66.04 | 66.89 | 2,092,039 | +0.79(+1.20%) |
Oct 10, 2023 | 67.31 | 67.53 | 65.56 | 66.10 | 2,116,206 | +1.64(+2.54%) |
Oct 09, 2023 | 62.52 | 64.72 | 62.01 | 64.46 | 1,396,078 | +1.76(+2.81%) |
Oct 06, 2023 | 63.67 | 64.23 | 62.15 | 62.70 | 3,061,303 | -2.25(-3.46%) |
Oct 05, 2023 | 64.82 | 65.46 | 63.73 | 64.95 | 1,205,894 | -0.10(-0.15%) |
Oct 04, 2023 | 65.43 | 65.66 | 64.73 | 65.05 | 1,404,541 | -0.55(-0.84%) |
Oct 03, 2023 | 65.63 | 66.18 | 65.01 | 65.60 | 1,155,499 | -0.83(-1.25%) |