Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 59.31 | 59.38 | 59.05 | 59.27 | 632,164 | -0.05(-0.08%) |
Nov 29, 2023 | 59.35 | 59.53 | 59.14 | 59.32 | 406,785 | +0.14(+0.23%) |
Nov 28, 2023 | 59.00 | 59.34 | 58.90 | 59.18 | 375,120 | +0.05(+0.08%) |
Nov 27, 2023 | 59.14 | 59.18 | 58.97 | 59.13 | 992,573 | -0.16(-0.28%) |
Nov 24, 2023 | 59.05 | 59.31 | 59.05 | 59.30 | 244,669 | +0.44(+0.74%) |
Nov 22, 2023 | 58.80 | 58.86 | 58.55 | 58.86 | 529,822 | +0.13(+0.21%) |
Nov 21, 2023 | 58.95 | 59.02 | 58.67 | 58.73 | 338,728 | -0.24(-0.41%) |
Nov 20, 2023 | 58.70 | 59.05 | 58.67 | 58.98 | 354,127 | +0.23(+0.40%) |
Nov 17, 2023 | 58.50 | 58.77 | 58.41 | 58.74 | 579,341 | +0.79(+1.36%) |
Nov 16, 2023 | 57.95 | 58.17 | 57.78 | 57.96 | 643,476 | -0.15(-0.25%) |
Nov 15, 2023 | 58.21 | 58.41 | 58.08 | 58.10 | 469,176 | -0.09(-0.15%) |
Nov 14, 2023 | 57.69 | 58.25 | 57.68 | 58.19 | 575,373 | +1.51(+2.67%) |
Nov 13, 2023 | 56.30 | 56.77 | 56.22 | 56.68 | 626,374 | +0.16(+0.27%) |
Nov 10, 2023 | 56.26 | 56.55 | 55.85 | 56.52 | 696,372 | +0.24(+0.43%) |
Nov 09, 2023 | 56.80 | 56.91 | 56.25 | 56.28 | 470,670 | +0.00(+0.00%) |
Nov 08, 2023 | 56.35 | 56.51 | 56.09 | 56.28 | 539,474 | -0.09(-0.15%) |
Nov 07, 2023 | 56.34 | 56.48 | 56.18 | 56.37 | 1,210,427 | -0.41(-0.72%) |
Nov 06, 2023 | 57.02 | 57.06 | 56.64 | 56.78 | 603,149 | -0.28(-0.49%) |
Nov 03, 2023 | 56.90 | 57.22 | 56.87 | 57.06 | 1,101,260 | +0.66(+1.17%) |
Nov 02, 2023 | 56.14 | 56.40 | 55.99 | 56.40 | 639,890 | +1.24(+2.25%) |
Nov 01, 2023 | 54.78 | 55.17 | 54.63 | 55.16 | 1,069,033 | +0.50(+0.92%) |
Oct 31, 2023 | 54.55 | 54.71 | 54.37 | 54.65 | 1,360,671 | +0.20(+0.37%) |
Oct 30, 2023 | 54.35 | 54.48 | 54.12 | 54.45 | 814,654 | +0.68(+1.26%) |
Oct 27, 2023 | 54.31 | 54.32 | 53.64 | 53.77 | 1,031,576 | -0.17(-0.32%) |
Oct 26, 2023 | 54.22 | 54.27 | 53.74 | 53.94 | 864,957 | -0.35(-0.64%) |
Oct 25, 2023 | 54.54 | 54.71 | 54.23 | 54.29 | 1,255,278 | -0.43(-0.78%) |
Oct 24, 2023 | 54.57 | 54.82 | 54.49 | 54.72 | 654,502 | +0.22(+0.41%) |
Oct 23, 2023 | 54.25 | 54.84 | 54.01 | 54.50 | 811,458 | +0.03(+0.05%) |
Oct 20, 2023 | 54.80 | 54.90 | 54.46 | 54.47 | 1,603,164 | -0.53(-0.97%) |
Oct 19, 2023 | 55.26 | 55.56 | 54.89 | 55.00 | 933,066 | -0.46(-0.82%) |
Oct 18, 2023 | 55.94 | 55.99 | 55.37 | 55.46 | 526,591 | -0.96(-1.70%) |
Oct 17, 2023 | 55.87 | 56.64 | 55.87 | 56.42 | 946,523 | +0.01(+0.02%) |
Oct 16, 2023 | 56.08 | 56.43 | 55.99 | 56.41 | 550,279 | +0.46(+0.81%) |
Oct 13, 2023 | 56.34 | 56.43 | 55.83 | 55.95 | 482,992 | -0.52(-0.93%) |
Oct 12, 2023 | 57.09 | 57.10 | 56.24 | 56.47 | 391,320 | -0.52(-0.92%) |
Oct 11, 2023 | 57.06 | 57.12 | 56.66 | 57.00 | 480,531 | +0.22(+0.39%) |
Oct 10, 2023 | 56.59 | 56.96 | 56.55 | 56.78 | 386,879 | +0.76(+1.35%) |
Oct 09, 2023 | 55.57 | 56.09 | 55.51 | 56.02 | 306,589 | -0.04(-0.07%) |
Oct 06, 2023 | 55.35 | 56.18 | 54.99 | 56.06 | 751,501 | +0.59(+1.07%) |
Oct 05, 2023 | 55.26 | 55.52 | 55.10 | 55.47 | 1,045,896 | +0.52(+0.95%) |
Oct 04, 2023 | 54.98 | 55.02 | 54.48 | 54.94 | 1,570,169 | +0.04(+0.07%) |
Oct 03, 2023 | 55.11 | 55.24 | 54.72 | 54.90 | 1,426,046 | -0.73(-1.31%) |
Oct 02, 2023 | 56.30 | 56.30 | 55.47 | 55.63 | 693,118 | -0.89(-1.58%) |
Sep 29, 2023 | 57.17 | 57.23 | 56.41 | 56.52 | 1,196,391 | -0.17(-0.31%) |
Sep 28, 2023 | 56.33 | 56.87 | 56.22 | 56.70 | 597,709 | +0.47(+0.83%) |
Sep 27, 2023 | 56.59 | 56.62 | 55.88 | 56.23 | 867,195 | -0.13(-0.22%) |
Sep 26, 2023 | 56.67 | 56.86 | 56.33 | 56.36 | 527,242 | -0.80(-1.39%) |
Sep 25, 2023 | 56.93 | 57.15 | 57.02 | 57.15 | 484,326 | -0.19(-0.34%) |
Sep 22, 2023 | 57.63 | 57.79 | 57.30 | 57.35 | 430,011 | +0.04(+0.07%) |
Sep 21, 2023 | 57.76 | 57.81 | 57.28 | 57.31 | 940,107 | -0.94(-1.62%) |
Sep 20, 2023 | 58.68 | 58.96 | 58.23 | 58.25 | 752,308 | -0.17(-0.30%) |
Sep 19, 2023 | 58.53 | 58.62 | 58.27 | 58.42 | 412,917 | +0.04(+0.07%) |
Sep 18, 2023 | 58.42 | 58.48 | 58.19 | 58.39 | 816,184 | -0.26(-0.45%) |
Sep 15, 2023 | 58.82 | 59.04 | 58.60 | 58.65 | 443,025 | -0.15(-0.25%) |
Sep 14, 2023 | 58.45 | 58.81 | 58.41 | 58.79 | 285,832 | +0.80(+1.39%) |
Sep 13, 2023 | 58.03 | 58.17 | 57.87 | 57.99 | 278,702 | -0.16(-0.27%) |
Sep 12, 2023 | 58.06 | 58.34 | 58.06 | 58.14 | 321,173 | -0.20(-0.35%) |
Sep 11, 2023 | 58.26 | 58.41 | 58.09 | 58.35 | 327,365 | +0.58(+1.01%) |
Sep 08, 2023 | 57.77 | 57.95 | 57.69 | 57.76 | 321,292 | -0.07(-0.12%) |
Sep 07, 2023 | 57.90 | 57.98 | 57.68 | 57.83 | 887,188 | -0.23(-0.40%) |
Sep 06, 2023 | 58.19 | 58.33 | 57.86 | 58.07 | 433,451 | -0.20(-0.35%) |
Sep 05, 2023 | 58.64 | 58.64 | 58.25 | 58.27 | 306,067 | -0.50(-0.86%) |