Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 60.41 | 60.76 | 60.21 | 60.71 | 311,295 | +0.55(+0.91%) |
Nov 29, 2023 | 60.04 | 60.38 | 59.87 | 60.16 | 181,553 | +0.17(+0.28%) |
Nov 28, 2023 | 59.71 | 60.14 | 59.44 | 59.99 | 213,921 | +0.19(+0.32%) |
Nov 27, 2023 | 59.79 | 59.90 | 59.66 | 59.80 | 150,704 | -0.31(-0.52%) |
Nov 24, 2023 | 59.77 | 60.25 | 59.76 | 60.11 | 64,142 | +0.36(+0.60%) |
Nov 22, 2023 | 59.36 | 59.78 | 59.24 | 59.75 | 129,844 | +0.04(+0.07%) |
Nov 21, 2023 | 59.86 | 60.16 | 59.68 | 59.71 | 117,107 | -0.27(-0.45%) |
Nov 20, 2023 | 59.60 | 60.02 | 59.52 | 59.98 | 223,852 | +0.15(+0.25%) |
Nov 17, 2023 | 59.52 | 59.90 | 59.52 | 59.83 | 142,248 | +0.66(+1.12%) |
Nov 16, 2023 | 59.20 | 59.39 | 58.92 | 59.17 | 112,840 | -0.32(-0.54%) |
Nov 15, 2023 | 59.42 | 59.85 | 59.42 | 59.49 | 209,327 | +0.08(+0.13%) |
Nov 14, 2023 | 58.77 | 59.53 | 58.77 | 59.41 | 117,668 | +1.34(+2.31%) |
Nov 13, 2023 | 57.59 | 58.28 | 57.55 | 58.07 | 123,441 | +0.24(+0.42%) |
Nov 10, 2023 | 57.55 | 57.85 | 57.15 | 57.83 | 124,497 | +0.18(+0.31%) |
Nov 09, 2023 | 57.83 | 58.42 | 57.59 | 57.65 | 192,551 | +0.15(+0.26%) |
Nov 08, 2023 | 57.64 | 57.85 | 57.27 | 57.50 | 152,101 | -0.23(-0.40%) |
Nov 07, 2023 | 57.90 | 57.97 | 57.58 | 57.73 | 125,595 | -0.68(-1.16%) |
Nov 06, 2023 | 58.88 | 58.96 | 58.33 | 58.41 | 176,859 | -0.41(-0.70%) |
Nov 03, 2023 | 58.47 | 58.97 | 58.35 | 58.82 | 177,561 | +0.88(+1.52%) |
Nov 02, 2023 | 56.66 | 57.96 | 56.66 | 57.94 | 114,766 | +2.22(+3.98%) |
Nov 01, 2023 | 55.31 | 55.81 | 55.18 | 55.72 | 127,960 | +0.55(+1.00%) |
Oct 31, 2023 | 55.18 | 55.32 | 54.96 | 55.17 | 193,751 | -0.11(-0.20%) |
Oct 30, 2023 | 55.24 | 55.62 | 54.95 | 55.28 | 540,939 | +0.54(+0.99%) |
Oct 27, 2023 | 55.46 | 55.46 | 54.60 | 54.74 | 139,899 | -0.60(-1.08%) |
Oct 26, 2023 | 55.48 | 55.71 | 55.13 | 55.34 | 200,611 | -0.38(-0.68%) |
Oct 25, 2023 | 55.64 | 56.19 | 55.54 | 55.72 | 133,912 | -0.26(-0.46%) |
Oct 24, 2023 | 56.39 | 56.46 | 55.77 | 55.98 | 204,704 | -0.35(-0.62%) |
Oct 23, 2023 | 56.30 | 56.89 | 55.95 | 56.33 | 117,027 | -0.17(-0.30%) |
Oct 20, 2023 | 57.15 | 57.17 | 56.46 | 56.50 | 154,706 | -0.64(-1.12%) |
Oct 19, 2023 | 57.32 | 57.73 | 57.06 | 57.14 | 167,876 | -0.36(-0.63%) |
Oct 18, 2023 | 58.14 | 58.31 | 57.39 | 57.50 | 224,477 | -0.96(-1.64%) |
Oct 17, 2023 | 57.88 | 58.79 | 57.74 | 58.46 | 142,242 | +0.05(+0.09%) |
Oct 16, 2023 | 57.93 | 58.48 | 57.71 | 58.41 | 136,621 | +0.66(+1.14%) |
Oct 13, 2023 | 58.19 | 58.32 | 57.57 | 57.75 | 170,328 | +0.01(+0.02%) |
Oct 12, 2023 | 58.69 | 58.69 | 57.43 | 57.74 | 132,318 | -0.80(-1.37%) |
Oct 11, 2023 | 58.27 | 58.56 | 58.07 | 58.54 | 466,564 | +0.43(+0.74%) |
Oct 10, 2023 | 57.75 | 58.32 | 57.70 | 58.11 | 219,558 | +0.54(+0.94%) |
Oct 09, 2023 | 56.99 | 57.69 | 56.86 | 57.57 | 195,502 | +0.60(+1.05%) |
Oct 06, 2023 | 56.32 | 57.16 | 55.69 | 56.97 | 290,298 | +0.45(+0.80%) |
Oct 05, 2023 | 55.94 | 56.54 | 55.94 | 56.52 | 173,791 | +0.53(+0.95%) |
Oct 04, 2023 | 56.14 | 56.16 | 55.31 | 55.99 | 203,778 | -0.16(-0.28%) |
Oct 03, 2023 | 56.46 | 56.53 | 55.86 | 56.15 | 167,716 | -0.66(-1.16%) |
Oct 02, 2023 | 57.88 | 57.88 | 56.66 | 56.81 | 317,277 | -1.34(-2.30%) |
Sep 29, 2023 | 59.18 | 59.18 | 58.11 | 58.15 | 197,649 | -0.53(-0.90%) |
Sep 28, 2023 | 58.02 | 58.84 | 57.97 | 58.68 | 2,190,356 | +0.59(+1.02%) |
Sep 27, 2023 | 58.47 | 58.60 | 57.63 | 58.09 | 443,237 | -0.22(-0.38%) |
Sep 26, 2023 | 58.72 | 59.03 | 58.31 | 58.31 | 173,607 | -0.98(-1.65%) |
Sep 25, 2023 | 58.92 | 59.28 | 59.10 | 59.29 | 112,717 | +0.20(+0.34%) |
Sep 22, 2023 | 59.75 | 59.75 | 59.00 | 59.09 | 119,164 | -0.02(-0.03%) |
Sep 21, 2023 | 59.98 | 60.04 | 59.09 | 59.11 | 168,972 | -1.35(-2.23%) |
Sep 20, 2023 | 60.66 | 61.18 | 60.44 | 60.46 | 170,899 | -0.17(-0.28%) |
Sep 19, 2023 | 61.28 | 61.48 | 60.52 | 60.63 | 165,061 | -0.91(-1.48%) |
Sep 18, 2023 | 61.94 | 61.94 | 61.41 | 61.54 | 171,606 | -0.18(-0.29%) |
Sep 15, 2023 | 61.50 | 61.88 | 61.50 | 61.72 | 232,638 | +0.00(+0.00%) |
Sep 14, 2023 | 61.09 | 61.75 | 61.09 | 61.72 | 158,248 | +1.10(+1.81%) |
Sep 13, 2023 | 60.32 | 60.81 | 60.32 | 60.62 | 458,942 | +0.23(+0.38%) |
Sep 12, 2023 | 60.01 | 60.54 | 60.01 | 60.39 | 94,009 | +0.21(+0.35%) |
Sep 11, 2023 | 59.98 | 60.31 | 59.80 | 60.18 | 109,488 | +0.62(+1.04%) |
Sep 08, 2023 | 59.55 | 59.90 | 59.49 | 59.56 | 165,316 | +0.02(+0.03%) |
Sep 07, 2023 | 59.70 | 59.95 | 59.49 | 59.54 | 200,000 | -0.48(-0.80%) |
Sep 06, 2023 | 60.21 | 60.56 | 59.69 | 60.02 | 357,176 | -0.52(-0.86%) |
Sep 05, 2023 | 61.07 | 61.07 | 60.52 | 60.54 | 112,358 | -0.59(-0.97%) |