Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 56.59 | 56.71 | 55.38 | 56.13 | 418,158 | -0.40(-0.71%) |
Nov 29, 2023 | 56.87 | 57.21 | 56.19 | 56.53 | 318,902 | +0.18(+0.32%) |
Nov 28, 2023 | 56.68 | 57.11 | 56.23 | 56.35 | 182,588 | -0.68(-1.20%) |
Nov 27, 2023 | 56.45 | 57.41 | 56.12 | 57.03 | 460,355 | +0.27(+0.47%) |
Nov 24, 2023 | 57.11 | 57.38 | 56.69 | 56.77 | 90,970 | -0.32(-0.55%) |
Nov 22, 2023 | 56.90 | 57.43 | 56.30 | 57.08 | 195,356 | +0.31(+0.54%) |
Nov 21, 2023 | 56.94 | 57.80 | 56.62 | 56.78 | 279,606 | -0.21(-0.36%) |
Nov 20, 2023 | 56.19 | 57.01 | 55.69 | 56.99 | 222,598 | +0.84(+1.50%) |
Nov 17, 2023 | 56.16 | 56.46 | 55.90 | 56.14 | 311,894 | +0.47(+0.84%) |
Nov 16, 2023 | 56.60 | 56.78 | 55.31 | 55.68 | 256,808 | -1.22(-2.14%) |
Nov 15, 2023 | 55.84 | 57.66 | 55.83 | 56.90 | 247,848 | +1.45(+2.61%) |
Nov 14, 2023 | 55.96 | 56.20 | 55.14 | 55.45 | 274,983 | +1.37(+2.53%) |
Nov 13, 2023 | 53.51 | 54.51 | 53.14 | 54.08 | 196,813 | +0.55(+1.04%) |
Nov 10, 2023 | 54.50 | 54.50 | 53.33 | 53.53 | 272,145 | -0.69(-1.28%) |
Nov 09, 2023 | 54.20 | 54.66 | 53.83 | 54.22 | 346,697 | -0.13(-0.24%) |
Nov 08, 2023 | 56.49 | 56.99 | 54.29 | 54.35 | 305,628 | -2.26(-3.99%) |
Nov 07, 2023 | 54.61 | 56.96 | 54.01 | 56.61 | 570,245 | +1.56(+2.84%) |
Nov 06, 2023 | 55.02 | 55.33 | 54.55 | 55.04 | 189,029 | +0.40(+0.72%) |
Nov 03, 2023 | 54.45 | 55.40 | 53.43 | 54.65 | 426,964 | +0.30(+0.55%) |
Nov 02, 2023 | 52.26 | 54.41 | 50.98 | 54.35 | 493,354 | +4.69(+9.45%) |
Nov 01, 2023 | 50.44 | 50.44 | 48.92 | 49.66 | 383,529 | -0.79(-1.57%) |
Oct 31, 2023 | 50.48 | 50.92 | 49.64 | 50.45 | 344,714 | -0.07(-0.14%) |
Oct 30, 2023 | 50.79 | 51.77 | 49.97 | 50.52 | 378,050 | +1.40(+2.84%) |
Oct 27, 2023 | 50.07 | 50.08 | 49.03 | 49.12 | 183,741 | -0.69(-1.39%) |
Oct 26, 2023 | 50.69 | 52.53 | 49.31 | 49.82 | 264,727 | -0.86(-1.70%) |
Oct 25, 2023 | 50.98 | 51.42 | 50.37 | 50.68 | 185,897 | -0.69(-1.35%) |
Oct 24, 2023 | 51.57 | 51.65 | 51.13 | 51.37 | 180,376 | +0.19(+0.37%) |
Oct 23, 2023 | 51.24 | 51.50 | 50.92 | 51.18 | 254,049 | -0.19(-0.37%) |
Oct 20, 2023 | 51.85 | 52.09 | 51.17 | 51.37 | 212,096 | -0.36(-0.69%) |
Oct 19, 2023 | 52.91 | 53.42 | 51.42 | 51.73 | 285,188 | -1.07(-2.03%) |
Oct 18, 2023 | 53.11 | 54.09 | 52.57 | 52.80 | 306,524 | -0.58(-1.09%) |
Oct 17, 2023 | 52.93 | 54.21 | 52.93 | 53.38 | 335,003 | +0.19(+0.35%) |
Oct 16, 2023 | 52.03 | 53.54 | 51.57 | 53.19 | 357,306 | +1.82(+3.55%) |
Oct 13, 2023 | 52.11 | 52.38 | 51.11 | 51.37 | 226,720 | -0.72(-1.39%) |
Oct 12, 2023 | 54.22 | 54.22 | 51.85 | 52.09 | 317,091 | -2.11(-3.89%) |
Oct 11, 2023 | 53.56 | 54.31 | 53.56 | 54.20 | 235,018 | +0.80(+1.50%) |
Oct 10, 2023 | 52.51 | 54.17 | 52.31 | 53.40 | 301,855 | +0.90(+1.72%) |
Oct 09, 2023 | 51.88 | 52.75 | 51.49 | 52.50 | 161,265 | +0.22(+0.42%) |
Oct 06, 2023 | 51.16 | 53.01 | 51.16 | 52.28 | 265,146 | +0.76(+1.48%) |
Oct 05, 2023 | 51.38 | 51.67 | 50.81 | 51.52 | 277,157 | +0.31(+0.60%) |
Oct 04, 2023 | 51.31 | 51.57 | 50.63 | 51.21 | 341,248 | -0.16(-0.31%) |
Oct 03, 2023 | 52.14 | 52.36 | 51.36 | 51.37 | 274,437 | -1.08(-2.06%) |
Oct 02, 2023 | 52.33 | 52.88 | 51.58 | 52.45 | 420,830 | -0.06(-0.11%) |
Sep 29, 2023 | 52.75 | 53.66 | 52.26 | 52.51 | 294,207 | +0.48(+0.91%) |
Sep 28, 2023 | 50.62 | 52.45 | 50.44 | 52.03 | 298,828 | +1.53(+3.04%) |
Sep 27, 2023 | 52.55 | 53.28 | 50.32 | 50.50 | 496,995 | -2.02(-3.85%) |
Sep 26, 2023 | 53.50 | 53.98 | 52.46 | 52.52 | 297,233 | -1.27(-2.36%) |
Sep 25, 2023 | 53.36 | 54.29 | 53.52 | 53.79 | 513,171 | +0.15(+0.28%) |
Sep 22, 2023 | 54.01 | 54.17 | 53.45 | 53.64 | 275,484 | -0.03(-0.06%) |
Sep 21, 2023 | 54.19 | 55.04 | 53.59 | 53.67 | 382,476 | -0.98(-1.79%) |
Sep 20, 2023 | 55.76 | 56.33 | 54.40 | 54.65 | 348,319 | -0.94(-1.69%) |
Sep 19, 2023 | 55.94 | 56.19 | 55.29 | 55.59 | 220,515 | -0.48(-0.85%) |
Sep 18, 2023 | 56.29 | 56.93 | 56.02 | 56.06 | 197,210 | +0.03(+0.05%) |
Sep 15, 2023 | 56.85 | 56.85 | 55.62 | 56.03 | 326,953 | -0.81(-1.43%) |
Sep 14, 2023 | 56.36 | 57.01 | 56.05 | 56.85 | 200,124 | +0.66(+1.18%) |
Sep 13, 2023 | 56.66 | 56.99 | 56.15 | 56.18 | 184,909 | -0.49(-0.86%) |
Sep 12, 2023 | 56.43 | 56.92 | 56.06 | 56.67 | 182,945 | +0.50(+0.88%) |
Sep 11, 2023 | 56.43 | 56.53 | 55.95 | 56.17 | 161,007 | +0.09(+0.16%) |
Sep 08, 2023 | 55.96 | 56.67 | 55.68 | 56.08 | 187,878 | +0.13(+0.23%) |
Sep 07, 2023 | 56.26 | 56.67 | 55.69 | 55.96 | 188,419 | -0.54(-0.96%) |
Sep 06, 2023 | 56.72 | 56.89 | 56.09 | 56.50 | 173,204 | -0.14(-0.24%) |
Sep 05, 2023 | 57.40 | 57.87 | 56.29 | 56.64 | 236,722 | -1.40(-2.41%) |