Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 59.07 | 60.65 | 58.94 | 60.60 | 2,686,950 | +1.82(+3.10%) |
Nov 29, 2023 | 58.88 | 59.02 | 58.52 | 58.78 | 1,304,928 | -0.18(-0.30%) |
Nov 28, 2023 | 59.05 | 59.25 | 58.82 | 58.96 | 1,158,163 | +0.04(+0.07%) |
Nov 27, 2023 | 58.58 | 58.98 | 58.36 | 58.92 | 1,713,469 | +0.24(+0.42%) |
Nov 24, 2023 | 58.63 | 58.93 | 58.56 | 58.67 | 434,649 | -0.01(-0.02%) |
Nov 22, 2023 | 58.51 | 58.78 | 58.26 | 58.68 | 1,184,664 | +0.38(+0.65%) |
Nov 21, 2023 | 57.70 | 58.39 | 57.38 | 58.30 | 1,402,584 | +0.60(+1.03%) |
Nov 20, 2023 | 57.78 | 58.24 | 57.62 | 57.70 | 928,734 | -0.37(-0.64%) |
Nov 17, 2023 | 57.80 | 58.10 | 57.40 | 58.07 | 1,324,815 | +0.38(+0.66%) |
Nov 16, 2023 | 58.38 | 58.59 | 57.56 | 57.69 | 1,494,721 | -0.71(-1.22%) |
Nov 15, 2023 | 58.44 | 58.65 | 57.96 | 58.41 | 1,462,335 | -0.02(-0.03%) |
Nov 14, 2023 | 57.94 | 58.52 | 57.76 | 58.43 | 1,391,816 | +1.20(+2.10%) |
Nov 13, 2023 | 57.16 | 57.65 | 56.92 | 57.22 | 1,371,354 | -0.45(-0.78%) |
Nov 10, 2023 | 56.75 | 57.74 | 56.75 | 57.67 | 1,828,048 | +0.77(+1.36%) |
Nov 09, 2023 | 57.80 | 58.12 | 56.88 | 56.90 | 1,683,239 | -0.79(-1.37%) |
Nov 08, 2023 | 58.21 | 58.29 | 57.47 | 57.69 | 1,797,800 | -0.12(-0.20%) |
Nov 07, 2023 | 57.98 | 58.26 | 57.54 | 57.81 | 1,095,931 | -0.28(-0.49%) |
Nov 06, 2023 | 57.57 | 58.54 | 57.57 | 58.09 | 1,397,260 | +0.36(+0.63%) |
Nov 03, 2023 | 57.56 | 58.61 | 57.23 | 57.73 | 2,305,455 | +1.17(+2.08%) |
Nov 02, 2023 | 57.71 | 57.71 | 54.44 | 56.56 | 3,877,661 | -0.36(-0.64%) |
Nov 01, 2023 | 56.64 | 57.22 | 56.18 | 56.92 | 2,374,474 | +0.42(+0.74%) |
Oct 31, 2023 | 56.09 | 56.80 | 55.99 | 56.50 | 2,307,506 | +0.71(+1.28%) |
Oct 30, 2023 | 55.95 | 56.29 | 55.62 | 55.79 | 1,972,274 | +0.28(+0.51%) |
Oct 27, 2023 | 56.50 | 56.98 | 55.26 | 55.50 | 1,284,078 | -1.22(-2.16%) |
Oct 26, 2023 | 56.85 | 57.30 | 56.58 | 56.73 | 1,280,844 | +0.31(+0.55%) |
Oct 25, 2023 | 57.02 | 57.15 | 56.26 | 56.41 | 1,555,699 | -0.62(-1.08%) |
Oct 24, 2023 | 56.46 | 57.37 | 56.12 | 57.03 | 1,018,738 | +0.67(+1.20%) |
Oct 23, 2023 | 57.18 | 57.18 | 56.21 | 56.35 | 1,407,747 | -1.03(-1.79%) |
Oct 20, 2023 | 57.34 | 57.77 | 57.25 | 57.38 | 1,223,412 | +0.32(+0.57%) |
Oct 19, 2023 | 58.04 | 58.07 | 56.86 | 57.06 | 1,531,605 | -0.92(-1.59%) |
Oct 18, 2023 | 57.65 | 58.72 | 57.43 | 57.98 | 1,423,209 | +0.14(+0.24%) |
Oct 17, 2023 | 57.64 | 58.13 | 57.30 | 57.84 | 1,431,585 | -0.12(-0.20%) |
Oct 16, 2023 | 57.66 | 58.20 | 57.46 | 57.96 | 1,172,636 | +0.60(+1.04%) |
Oct 13, 2023 | 56.79 | 57.72 | 56.73 | 57.36 | 1,299,104 | +0.58(+1.02%) |
Oct 12, 2023 | 58.77 | 58.80 | 56.08 | 56.78 | 2,247,926 | -1.95(-3.31%) |
Oct 11, 2023 | 58.78 | 59.38 | 58.39 | 58.73 | 1,151,529 | -0.11(-0.18%) |
Oct 10, 2023 | 58.49 | 59.25 | 58.07 | 58.84 | 1,957,486 | +1.01(+1.74%) |
Oct 09, 2023 | 57.56 | 58.26 | 56.94 | 57.83 | 1,686,612 | -0.07(-0.12%) |
Oct 06, 2023 | 57.49 | 58.15 | 56.21 | 57.90 | 2,754,781 | +0.14(+0.24%) |
Oct 05, 2023 | 61.39 | 61.56 | 57.51 | 57.76 | 3,602,262 | -3.88(-6.30%) |
Oct 04, 2023 | 62.31 | 62.44 | 60.70 | 61.64 | 2,725,287 | +0.99(+1.63%) |
Oct 03, 2023 | 61.07 | 61.54 | 59.95 | 60.66 | 832,778 | -0.58(-0.94%) |
Oct 02, 2023 | 62.12 | 62.44 | 60.88 | 61.23 | 1,600,231 | -0.96(-1.54%) |
Sep 29, 2023 | 61.38 | 62.45 | 61.30 | 62.19 | 1,925,607 | +0.96(+1.57%) |
Sep 28, 2023 | 61.23 | 61.50 | 60.82 | 61.23 | 967,489 | +0.20(+0.32%) |
Sep 27, 2023 | 61.58 | 61.70 | 60.56 | 61.04 | 1,475,328 | -0.62(-1.00%) |
Sep 26, 2023 | 61.15 | 62.02 | 61.06 | 61.65 | 1,242,921 | +0.10(+0.16%) |
Sep 25, 2023 | 61.76 | 61.60 | 61.24 | 61.56 | 772,498 | -0.45(-0.73%) |
Sep 22, 2023 | 62.89 | 63.09 | 61.99 | 62.01 | 1,280,833 | -0.75(-1.20%) |
Sep 21, 2023 | 63.32 | 63.43 | 62.69 | 62.76 | 1,330,830 | -0.59(-0.93%) |
Sep 20, 2023 | 62.92 | 63.87 | 62.64 | 63.35 | 1,368,628 | +0.90(+1.44%) |
Sep 19, 2023 | 63.06 | 63.37 | 62.35 | 62.45 | 1,073,690 | -0.56(-0.88%) |
Sep 18, 2023 | 62.45 | 63.10 | 62.24 | 63.00 | 1,083,684 | +0.81(+1.31%) |
Sep 15, 2023 | 62.18 | 62.72 | 62.14 | 62.19 | 2,111,274 | -0.20(-0.31%) |
Sep 14, 2023 | 62.02 | 62.66 | 61.86 | 62.39 | 1,496,767 | +0.55(+0.89%) |
Sep 13, 2023 | 62.89 | 63.03 | 61.83 | 61.84 | 1,238,716 | -0.84(-1.34%) |
Sep 12, 2023 | 63.49 | 63.49 | 62.52 | 62.68 | 1,383,274 | -0.67(-1.07%) |
Sep 11, 2023 | 62.60 | 63.77 | 62.57 | 63.36 | 1,642,000 | +1.11(+1.79%) |
Sep 08, 2023 | 61.76 | 62.27 | 61.73 | 62.24 | 895,899 | +0.56(+0.90%) |
Sep 07, 2023 | 60.86 | 61.83 | 60.86 | 61.68 | 1,749,669 | +1.02(+1.68%) |
Sep 06, 2023 | 60.94 | 60.98 | 60.49 | 60.67 | 2,208,105 | -0.24(-0.40%) |
Sep 05, 2023 | 61.28 | 61.28 | 60.66 | 60.91 | 1,369,862 | -0.62(-1.00%) |