Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 52.37 | 52.84 | 51.91 | 52.70 | 10,368,726 | +0.53(+1.02%) |
Nov 29, 2023 | 52.68 | 52.97 | 52.07 | 52.16 | 5,721,250 | -0.14(-0.26%) |
Nov 28, 2023 | 52.43 | 52.92 | 52.26 | 52.30 | 7,050,906 | -0.31(-0.59%) |
Nov 27, 2023 | 52.45 | 52.81 | 52.14 | 52.61 | 4,886,793 | +0.21(+0.41%) |
Nov 24, 2023 | 51.76 | 52.45 | 51.62 | 52.40 | 2,525,131 | +0.58(+1.13%) |
Nov 22, 2023 | 52.47 | 52.52 | 51.60 | 51.81 | 4,109,816 | -0.23(-0.45%) |
Nov 21, 2023 | 51.51 | 52.11 | 51.30 | 52.05 | 5,453,732 | +0.32(+0.62%) |
Nov 20, 2023 | 51.32 | 51.92 | 51.04 | 51.73 | 5,090,306 | +0.30(+0.59%) |
Nov 17, 2023 | 51.93 | 51.99 | 51.26 | 51.42 | 7,424,168 | -0.17(-0.34%) |
Nov 16, 2023 | 51.18 | 51.78 | 50.94 | 51.60 | 7,738,713 | +0.60(+1.18%) |
Nov 15, 2023 | 50.74 | 51.33 | 50.72 | 51.00 | 6,183,104 | +0.32(+0.63%) |
Nov 14, 2023 | 49.57 | 51.29 | 49.46 | 50.68 | 7,228,677 | +2.18(+4.49%) |
Nov 13, 2023 | 48.55 | 48.60 | 48.13 | 48.50 | 6,301,564 | -0.16(-0.32%) |
Nov 10, 2023 | 48.99 | 49.11 | 48.45 | 48.65 | 5,341,059 | -0.11(-0.22%) |
Nov 09, 2023 | 49.86 | 49.93 | 48.45 | 48.76 | 5,621,510 | -1.00(-2.01%) |
Nov 08, 2023 | 49.31 | 49.92 | 49.30 | 49.76 | 5,611,995 | +0.49(+0.99%) |
Nov 07, 2023 | 49.42 | 49.56 | 48.63 | 49.28 | 5,948,186 | +0.23(+0.48%) |
Nov 06, 2023 | 49.34 | 49.40 | 48.84 | 49.04 | 7,954,762 | -0.38(-0.77%) |
Nov 03, 2023 | 49.44 | 49.93 | 49.36 | 49.42 | 6,618,902 | +0.80(+1.64%) |
Nov 02, 2023 | 47.52 | 48.79 | 47.31 | 48.63 | 9,903,431 | +1.98(+4.25%) |
Nov 01, 2023 | 46.32 | 46.79 | 45.89 | 46.64 | 8,383,983 | +0.59(+1.29%) |
Oct 31, 2023 | 45.05 | 46.19 | 44.64 | 46.05 | 18,743,648 | +1.38(+3.08%) |
Oct 30, 2023 | 45.91 | 46.60 | 43.53 | 44.67 | 37,373,064 | -2.69(-5.67%) |
Oct 27, 2023 | 48.12 | 48.20 | 47.18 | 47.36 | 4,250,059 | -0.76(-1.59%) |
Oct 26, 2023 | 47.78 | 48.54 | 47.78 | 48.12 | 4,447,581 | +0.49(+1.03%) |
Oct 25, 2023 | 47.77 | 47.96 | 47.43 | 47.63 | 3,451,119 | -0.31(-0.65%) |
Oct 24, 2023 | 47.54 | 48.04 | 47.50 | 47.94 | 4,140,205 | +0.57(+1.20%) |
Oct 23, 2023 | 47.36 | 47.92 | 46.98 | 47.37 | 5,026,396 | -0.33(-0.69%) |
Oct 20, 2023 | 47.77 | 48.15 | 47.69 | 47.70 | 5,137,824 | -0.07(-0.14%) |
Oct 19, 2023 | 48.08 | 48.69 | 47.70 | 47.77 | 5,051,299 | -0.47(-0.98%) |
Oct 18, 2023 | 48.91 | 49.10 | 48.21 | 48.24 | 4,065,974 | -1.02(-2.08%) |
Oct 17, 2023 | 48.90 | 49.57 | 48.72 | 49.26 | 6,300,497 | +0.22(+0.45%) |
Oct 16, 2023 | 48.91 | 49.31 | 48.27 | 49.04 | 4,702,728 | +0.15(+0.30%) |
Oct 13, 2023 | 48.86 | 49.05 | 48.52 | 48.90 | 3,343,868 | +0.30(+0.62%) |
Oct 12, 2023 | 49.11 | 49.24 | 48.39 | 48.60 | 4,251,634 | -0.65(-1.32%) |
Oct 11, 2023 | 48.97 | 49.49 | 48.85 | 49.25 | 4,166,098 | +0.72(+1.49%) |
Oct 10, 2023 | 48.51 | 48.73 | 47.53 | 48.52 | 6,441,447 | -0.34(-0.69%) |
Oct 09, 2023 | 48.24 | 49.15 | 48.23 | 48.86 | 3,874,387 | +0.43(+0.88%) |
Oct 06, 2023 | 48.14 | 48.85 | 47.72 | 48.43 | 4,396,349 | +0.05(+0.10%) |
Oct 05, 2023 | 47.87 | 48.47 | 47.65 | 48.39 | 5,240,145 | +0.47(+0.99%) |
Oct 04, 2023 | 47.48 | 47.93 | 47.04 | 47.91 | 5,654,084 | +0.66(+1.39%) |
Oct 03, 2023 | 47.18 | 47.45 | 46.80 | 47.25 | 6,571,877 | -0.10(-0.20%) |
Oct 02, 2023 | 48.15 | 48.31 | 47.13 | 47.35 | 6,371,010 | -0.92(-1.90%) |
Sep 29, 2023 | 48.31 | 48.84 | 47.96 | 48.27 | 5,482,578 | +0.56(+1.17%) |
Sep 28, 2023 | 47.88 | 48.15 | 47.67 | 47.71 | 6,081,641 | -0.04(-0.08%) |
Sep 27, 2023 | 48.64 | 48.98 | 47.48 | 47.75 | 5,632,625 | -0.58(-1.19%) |
Sep 26, 2023 | 49.04 | 49.23 | 48.03 | 48.33 | 5,439,635 | -0.89(-1.82%) |
Sep 25, 2023 | 49.52 | 49.30 | 48.90 | 49.22 | 5,518,843 | -0.36(-0.72%) |
Sep 22, 2023 | 50.07 | 50.39 | 49.53 | 49.58 | 7,261,409 | -0.48(-0.96%) |
Sep 21, 2023 | 51.38 | 51.49 | 50.04 | 50.06 | 9,025,433 | -1.67(-3.23%) |
Sep 20, 2023 | 52.16 | 52.51 | 51.67 | 51.73 | 3,884,529 | -0.19(-0.37%) |
Sep 19, 2023 | 51.64 | 52.16 | 51.62 | 51.92 | 4,570,798 | +0.26(+0.50%) |
Sep 18, 2023 | 52.27 | 52.30 | 51.59 | 51.66 | 6,160,770 | -0.36(-0.68%) |
Sep 15, 2023 | 52.84 | 52.88 | 51.90 | 52.02 | 19,097,296 | -0.98(-1.85%) |
Sep 14, 2023 | 53.15 | 53.30 | 52.93 | 53.00 | 6,136,016 | +0.06(+0.11%) |
Sep 13, 2023 | 53.29 | 53.40 | 52.89 | 52.94 | 5,125,696 | -0.09(-0.16%) |
Sep 12, 2023 | 53.03 | 53.22 | 52.80 | 53.03 | 3,852,519 | -0.02(-0.04%) |
Sep 11, 2023 | 53.35 | 53.40 | 52.93 | 53.05 | 3,846,395 | -0.14(-0.27%) |
Sep 08, 2023 | 53.22 | 53.60 | 53.09 | 53.19 | 4,414,536 | +0.23(+0.44%) |
Sep 07, 2023 | 52.87 | 53.31 | 52.86 | 52.96 | 6,053,852 | +0.09(+0.16%) |
Sep 06, 2023 | 53.30 | 53.35 | 52.65 | 52.88 | 5,111,632 | -0.25(-0.47%) |
Sep 05, 2023 | 54.01 | 54.02 | 53.11 | 53.13 | 5,472,158 | -0.91(-1.69%) |