Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 55.74 | 55.84 | 55.32 | 55.72 | 5,556 | +0.24(+0.42%) |
Nov 29, 2023 | 55.01 | 55.49 | 54.86 | 55.49 | 7,550 | +0.83(+1.52%) |
Nov 28, 2023 | 54.42 | 54.71 | 54.22 | 54.65 | 23,010 | +0.24(+0.45%) |
Nov 27, 2023 | 54.62 | 54.62 | 54.10 | 54.41 | 17,570 | -0.11(-0.20%) |
Nov 24, 2023 | 54.27 | 54.74 | 54.27 | 54.52 | 415,578 | +0.40(+0.74%) |
Nov 22, 2023 | 54.00 | 54.11 | 53.63 | 54.11 | 226,779 | +0.46(+0.86%) |
Nov 21, 2023 | 53.95 | 53.95 | 53.48 | 53.65 | 18,066 | -0.29(-0.54%) |
Nov 20, 2023 | 53.71 | 54.00 | 53.45 | 53.95 | 15,012 | +0.40(+0.74%) |
Nov 17, 2023 | 53.49 | 53.63 | 53.19 | 53.55 | 19,628 | +0.83(+1.57%) |
Nov 16, 2023 | 53.31 | 53.31 | 52.71 | 52.72 | 6,488 | -0.40(-0.76%) |
Nov 15, 2023 | 53.15 | 53.39 | 52.93 | 53.13 | 28,842 | +0.29(+0.56%) |
Nov 14, 2023 | 52.26 | 53.03 | 52.26 | 52.83 | 10,098 | +2.11(+4.16%) |
Nov 13, 2023 | 50.29 | 50.83 | 50.29 | 50.72 | 6,750 | -0.10(-0.19%) |
Nov 10, 2023 | 50.43 | 50.84 | 50.09 | 50.82 | 14,815 | +0.50(+0.99%) |
Nov 09, 2023 | 50.83 | 51.06 | 50.19 | 50.32 | 9,484 | -0.15(-0.30%) |
Nov 08, 2023 | 50.04 | 50.67 | 50.04 | 50.47 | 32,281 | +0.43(+0.86%) |
Nov 07, 2023 | 49.79 | 50.28 | 49.78 | 50.04 | 36,956 | +0.14(+0.27%) |
Nov 06, 2023 | 50.49 | 50.49 | 49.62 | 49.90 | 7,481 | -0.57(-1.13%) |
Nov 03, 2023 | 49.88 | 50.65 | 49.88 | 50.47 | 9,152 | +1.20(+2.43%) |
Nov 02, 2023 | 48.70 | 49.28 | 48.70 | 49.28 | 12,112 | +1.47(+3.07%) |
Nov 01, 2023 | 47.20 | 47.81 | 47.12 | 47.81 | 13,146 | +0.72(+1.54%) |
Oct 31, 2023 | 47.20 | 47.20 | 46.83 | 47.08 | 10,829 | +0.06(+0.13%) |
Oct 30, 2023 | 46.71 | 47.26 | 46.66 | 47.02 | 5,315 | +0.90(+1.96%) |
Oct 27, 2023 | 46.84 | 46.84 | 46.05 | 46.12 | 7,540 | -0.62(-1.32%) |
Oct 26, 2023 | 46.64 | 46.93 | 46.48 | 46.73 | 5,936 | +0.16(+0.35%) |
Oct 25, 2023 | 47.02 | 47.02 | 46.48 | 46.57 | 6,158 | -0.95(-2.01%) |
Oct 24, 2023 | 47.55 | 47.69 | 47.26 | 47.53 | 4,275 | +0.44(+0.94%) |
Oct 23, 2023 | 46.74 | 47.60 | 46.67 | 47.09 | 807,265 | -0.04(-0.07%) |
Oct 20, 2023 | 47.48 | 47.56 | 47.02 | 47.12 | 13,877 | -0.76(-1.60%) |
Oct 19, 2023 | 48.38 | 48.38 | 47.59 | 47.88 | 9,980 | -0.82(-1.69%) |
Oct 18, 2023 | 49.26 | 49.26 | 48.48 | 48.71 | 5,535 | -1.16(-2.32%) |
Oct 17, 2023 | 49.25 | 50.14 | 49.25 | 49.86 | 15,820 | -0.15(-0.30%) |
Oct 16, 2023 | 49.66 | 50.10 | 49.65 | 50.02 | 9,130 | +0.67(+1.36%) |
Oct 13, 2023 | 50.11 | 50.11 | 49.05 | 49.34 | 16,359 | -0.86(-1.71%) |
Oct 12, 2023 | 50.66 | 50.84 | 50.05 | 50.20 | 16,460 | -0.53(-1.04%) |
Oct 11, 2023 | 50.76 | 51.01 | 50.48 | 50.73 | 10,335 | +0.24(+0.47%) |
Oct 10, 2023 | 50.25 | 50.75 | 50.25 | 50.49 | 28,388 | +0.74(+1.49%) |
Oct 09, 2023 | 49.61 | 49.92 | 49.61 | 49.75 | 5,240 | -0.22(-0.43%) |
Oct 06, 2023 | 49.96 | 50.22 | 49.85 | 49.97 | 3,685 | +0.73(+1.47%) |
Oct 05, 2023 | 49.07 | 49.32 | 48.81 | 49.25 | 7,179 | +0.22(+0.44%) |
Oct 04, 2023 | 48.93 | 49.03 | 48.34 | 49.03 | 115,117 | +0.26(+0.53%) |
Oct 03, 2023 | 49.49 | 49.49 | 48.57 | 48.77 | 8,228 | -0.93(-1.88%) |
Oct 02, 2023 | 50.15 | 50.36 | 49.43 | 49.71 | 29,852 | -0.91(-1.80%) |
Sep 29, 2023 | 51.45 | 51.45 | 50.42 | 50.62 | 8,829 | -0.11(-0.21%) |
Sep 28, 2023 | 50.24 | 50.84 | 50.24 | 50.72 | 7,193 | +0.52(+1.03%) |
Sep 27, 2023 | 50.32 | 50.37 | 49.84 | 50.21 | 10,742 | -0.05(-0.10%) |
Sep 26, 2023 | 50.75 | 50.93 | 50.13 | 50.26 | 4,789 | -0.73(-1.44%) |
Sep 25, 2023 | 50.57 | 51.13 | 50.85 | 50.99 | 25,336 | +0.13(+0.25%) |
Sep 22, 2023 | 51.19 | 51.23 | 50.75 | 50.86 | 9,935 | -0.20(-0.39%) |
Sep 21, 2023 | 51.66 | 51.66 | 51.02 | 51.06 | 23,098 | -0.96(-1.85%) |
Sep 20, 2023 | 52.44 | 52.91 | 52.02 | 52.02 | 27,934 | -0.20(-0.39%) |
Sep 19, 2023 | 52.31 | 52.46 | 52.03 | 52.23 | 8,171 | +0.18(+0.34%) |
Sep 18, 2023 | 52.33 | 52.36 | 52.01 | 52.05 | 13,495 | -0.55(-1.05%) |
Sep 15, 2023 | 52.55 | 52.68 | 52.39 | 52.61 | 7,305 | +0.46(+0.88%) |
Sep 14, 2023 | 52.09 | 52.44 | 52.02 | 52.15 | 71,858 | +0.13(+0.25%) |
Sep 13, 2023 | 51.98 | 52.20 | 51.78 | 52.02 | 6,735 | -0.10(-0.20%) |
Sep 12, 2023 | 51.88 | 52.37 | 51.88 | 52.12 | 20,531 | +0.08(+0.15%) |
Sep 11, 2023 | 52.01 | 52.21 | 51.89 | 52.04 | 18,741 | +0.34(+0.66%) |
Sep 08, 2023 | 51.59 | 51.81 | 51.35 | 51.71 | 5,248 | -0.05(-0.09%) |
Sep 07, 2023 | 51.54 | 51.83 | 51.36 | 51.75 | 31,600 | -0.02(-0.04%) |
Sep 06, 2023 | 51.97 | 52.39 | 51.54 | 51.77 | 8,111 | -0.16(-0.30%) |
Sep 05, 2023 | 52.43 | 52.43 | 51.93 | 51.93 | 3,867 | -0.12(-0.23%) |