Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 53.10 | 53.25 | 52.77 | 53.13 | 559,679 | +0.17(+0.32%) |
Nov 29, 2023 | 53.37 | 53.54 | 52.81 | 52.96 | 353,771 | +0.20(+0.38%) |
Nov 28, 2023 | 53.50 | 53.78 | 52.74 | 52.76 | 599,759 | -0.96(-1.79%) |
Nov 27, 2023 | 53.58 | 53.93 | 53.40 | 53.72 | 541,899 | -0.10(-0.18%) |
Nov 24, 2023 | 53.19 | 54.06 | 53.19 | 53.82 | 247,615 | +0.46(+0.86%) |
Nov 22, 2023 | 53.28 | 53.57 | 52.65 | 53.36 | 343,711 | -0.01(-0.02%) |
Nov 21, 2023 | 53.58 | 53.74 | 53.15 | 53.37 | 458,873 | -0.38(-0.70%) |
Nov 20, 2023 | 53.98 | 53.98 | 53.25 | 53.75 | 487,920 | -0.11(-0.20%) |
Nov 17, 2023 | 53.31 | 53.95 | 53.15 | 53.86 | 636,320 | +0.98(+1.86%) |
Nov 16, 2023 | 53.33 | 53.82 | 52.48 | 52.88 | 906,046 | -0.65(-1.21%) |
Nov 15, 2023 | 53.88 | 54.29 | 53.49 | 53.52 | 588,143 | -0.36(-0.66%) |
Nov 14, 2023 | 53.16 | 54.01 | 53.05 | 53.88 | 486,656 | +1.68(+3.22%) |
Nov 13, 2023 | 52.50 | 52.73 | 52.01 | 52.20 | 563,823 | -0.55(-1.04%) |
Nov 10, 2023 | 51.89 | 52.92 | 51.69 | 52.75 | 587,673 | +1.18(+2.29%) |
Nov 09, 2023 | 51.87 | 52.36 | 51.38 | 51.57 | 560,216 | +0.04(+0.08%) |
Nov 08, 2023 | 51.54 | 51.94 | 51.29 | 51.53 | 469,634 | -0.04(-0.08%) |
Nov 07, 2023 | 51.11 | 51.73 | 50.86 | 51.57 | 645,758 | +0.00(+0.00%) |
Nov 06, 2023 | 51.95 | 51.95 | 51.14 | 51.57 | 799,677 | -0.27(-0.52%) |
Nov 03, 2023 | 51.31 | 52.19 | 51.31 | 51.83 | 647,361 | +1.03(+2.02%) |
Nov 02, 2023 | 51.66 | 51.95 | 50.63 | 50.80 | 777,461 | -0.15(-0.29%) |
Nov 01, 2023 | 49.72 | 51.19 | 49.58 | 50.95 | 753,478 | +1.09(+2.18%) |
Oct 31, 2023 | 50.34 | 50.85 | 49.64 | 49.87 | 1,108,662 | -0.59(-1.18%) |
Oct 30, 2023 | 51.51 | 51.80 | 50.06 | 50.46 | 1,059,870 | -0.86(-1.68%) |
Oct 27, 2023 | 50.67 | 51.42 | 50.03 | 51.32 | 991,551 | +0.63(+1.25%) |
Oct 26, 2023 | 51.53 | 53.67 | 50.54 | 50.69 | 2,295,246 | -5.88(-10.40%) |
Oct 25, 2023 | 56.95 | 57.44 | 56.41 | 56.57 | 919,729 | -0.23(-0.40%) |
Oct 24, 2023 | 56.64 | 56.91 | 55.83 | 56.80 | 780,062 | +0.78(+1.39%) |
Oct 23, 2023 | 56.15 | 56.96 | 55.97 | 56.02 | 851,354 | -0.39(-0.68%) |
Oct 20, 2023 | 57.40 | 57.74 | 56.35 | 56.40 | 721,533 | -1.02(-1.77%) |
Oct 19, 2023 | 58.48 | 59.00 | 57.17 | 57.42 | 653,127 | -1.00(-1.71%) |
Oct 18, 2023 | 59.55 | 59.55 | 58.32 | 58.42 | 410,134 | -1.48(-2.48%) |
Oct 17, 2023 | 58.45 | 60.01 | 58.45 | 59.90 | 611,289 | +1.12(+1.90%) |
Oct 16, 2023 | 59.02 | 59.40 | 58.47 | 58.79 | 488,851 | +0.86(+1.49%) |
Oct 13, 2023 | 59.13 | 59.26 | 57.80 | 57.93 | 448,939 | -0.88(-1.50%) |
Oct 12, 2023 | 59.63 | 59.63 | 57.93 | 58.81 | 463,573 | -0.72(-1.21%) |
Oct 11, 2023 | 59.29 | 59.62 | 58.87 | 59.53 | 424,461 | +0.29(+0.48%) |
Oct 10, 2023 | 59.63 | 59.78 | 59.15 | 59.24 | 428,614 | +0.05(+0.08%) |
Oct 09, 2023 | 58.66 | 59.39 | 58.48 | 59.19 | 371,708 | +0.54(+0.93%) |
Oct 06, 2023 | 58.16 | 59.13 | 57.80 | 58.65 | 344,766 | +0.52(+0.90%) |
Oct 05, 2023 | 58.13 | 58.83 | 57.69 | 58.12 | 433,466 | -0.17(-0.29%) |
Oct 04, 2023 | 57.06 | 58.32 | 57.05 | 58.29 | 467,049 | +0.95(+1.66%) |
Oct 03, 2023 | 57.58 | 58.10 | 57.00 | 57.34 | 495,844 | -0.30(-0.51%) |
Oct 02, 2023 | 58.31 | 58.61 | 57.60 | 57.64 | 532,096 | -0.77(-1.32%) |
Sep 29, 2023 | 59.53 | 59.75 | 57.96 | 58.41 | 550,747 | -0.92(-1.55%) |
Sep 28, 2023 | 58.74 | 59.78 | 58.74 | 59.33 | 619,262 | +0.74(+1.27%) |
Sep 27, 2023 | 58.36 | 58.68 | 57.97 | 58.59 | 335,893 | +0.63(+1.09%) |
Sep 26, 2023 | 58.76 | 59.12 | 57.78 | 57.95 | 551,140 | -0.82(-1.40%) |
Sep 25, 2023 | 58.22 | 59.07 | 58.63 | 58.78 | 369,097 | +0.31(+0.52%) |
Sep 22, 2023 | 58.44 | 59.21 | 58.38 | 58.47 | 454,008 | -0.06(-0.10%) |
Sep 21, 2023 | 59.37 | 59.42 | 58.24 | 58.53 | 373,162 | -1.08(-1.81%) |
Sep 20, 2023 | 59.77 | 60.49 | 59.42 | 59.61 | 503,936 | +0.03(+0.05%) |
Sep 19, 2023 | 59.51 | 60.60 | 59.48 | 59.58 | 647,418 | +0.13(+0.22%) |
Sep 18, 2023 | 58.75 | 59.69 | 58.74 | 59.45 | 447,727 | +0.81(+1.38%) |
Sep 15, 2023 | 58.99 | 59.05 | 58.29 | 58.64 | 1,093,143 | -0.55(-0.94%) |
Sep 14, 2023 | 58.67 | 59.53 | 58.56 | 59.19 | 448,897 | +1.06(+1.82%) |
Sep 13, 2023 | 58.84 | 59.02 | 57.52 | 58.13 | 533,065 | -0.70(-1.19%) |
Sep 12, 2023 | 59.12 | 59.57 | 58.55 | 58.84 | 518,752 | -0.53(-0.90%) |
Sep 11, 2023 | 59.25 | 59.56 | 59.07 | 59.37 | 466,518 | +0.47(+0.81%) |
Sep 08, 2023 | 57.76 | 58.99 | 57.62 | 58.89 | 549,250 | +1.09(+1.88%) |
Sep 07, 2023 | 58.65 | 58.84 | 57.21 | 57.81 | 925,668 | -1.09(-1.85%) |
Sep 06, 2023 | 58.75 | 59.38 | 58.53 | 58.89 | 463,299 | -0.09(-0.15%) |
Sep 05, 2023 | 60.44 | 60.85 | 58.94 | 58.98 | 690,144 | -1.32(-2.18%) |