Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 60.84 | 61.35 | 60.52 | 60.76 | 1,042,563 | +0.25(+0.41%) |
Nov 29, 2023 | 60.51 | 61.16 | 60.40 | 60.51 | 685,195 | +0.41(+0.68%) |
Nov 28, 2023 | 60.51 | 60.58 | 60.10 | 60.11 | 501,129 | -0.55(-0.90%) |
Nov 27, 2023 | 60.44 | 61.08 | 60.30 | 60.65 | 806,324 | -0.17(-0.28%) |
Nov 24, 2023 | 60.57 | 61.12 | 60.37 | 60.82 | 355,638 | +0.32(+0.52%) |
Nov 22, 2023 | 60.36 | 60.63 | 59.73 | 60.51 | 651,708 | +0.61(+1.03%) |
Nov 21, 2023 | 59.82 | 60.31 | 59.53 | 59.89 | 531,034 | +0.02(+0.03%) |
Nov 20, 2023 | 60.16 | 60.32 | 59.76 | 59.87 | 670,071 | -0.43(-0.71%) |
Nov 17, 2023 | 59.72 | 60.44 | 59.68 | 60.30 | 876,940 | +1.02(+1.72%) |
Nov 16, 2023 | 59.82 | 60.10 | 59.05 | 59.28 | 725,193 | -0.76(-1.27%) |
Nov 15, 2023 | 60.12 | 61.05 | 59.83 | 60.04 | 1,187,066 | -0.11(-0.18%) |
Nov 14, 2023 | 58.86 | 60.19 | 58.60 | 60.15 | 874,446 | +2.32(+4.01%) |
Nov 13, 2023 | 57.22 | 57.92 | 57.01 | 57.83 | 795,598 | +0.37(+0.64%) |
Nov 10, 2023 | 56.95 | 57.80 | 56.55 | 57.46 | 945,240 | +0.66(+1.17%) |
Nov 09, 2023 | 57.83 | 58.06 | 56.73 | 56.80 | 930,913 | -0.86(-1.50%) |
Nov 08, 2023 | 58.13 | 58.22 | 57.02 | 57.66 | 1,055,066 | -0.41(-0.70%) |
Nov 07, 2023 | 58.40 | 58.53 | 57.84 | 58.07 | 992,792 | -0.54(-0.91%) |
Nov 06, 2023 | 58.34 | 58.78 | 57.31 | 58.60 | 1,362,744 | +0.00(+0.00%) |
Nov 03, 2023 | 60.34 | 60.39 | 58.39 | 58.60 | 1,552,242 | -1.69(-2.80%) |
Nov 02, 2023 | 56.52 | 60.73 | 55.91 | 60.29 | 2,827,481 | +7.21(+13.58%) |
Nov 01, 2023 | 54.12 | 54.12 | 52.45 | 53.08 | 1,809,421 | -0.89(-1.65%) |
Oct 31, 2023 | 53.88 | 54.29 | 53.70 | 53.97 | 810,753 | +0.34(+0.63%) |
Oct 30, 2023 | 53.64 | 54.25 | 53.50 | 53.63 | 813,054 | +0.47(+0.88%) |
Oct 27, 2023 | 53.90 | 53.92 | 52.87 | 53.17 | 726,914 | -0.75(-1.40%) |
Oct 26, 2023 | 53.47 | 54.30 | 53.37 | 53.92 | 811,622 | +0.56(+1.04%) |
Oct 25, 2023 | 53.42 | 53.93 | 53.26 | 53.36 | 568,097 | -0.35(-0.65%) |
Oct 24, 2023 | 53.26 | 54.10 | 53.13 | 53.71 | 708,209 | +0.62(+1.18%) |
Oct 23, 2023 | 53.23 | 54.13 | 53.06 | 53.09 | 1,070,816 | -0.41(-0.76%) |
Oct 20, 2023 | 54.25 | 54.52 | 53.27 | 53.49 | 953,375 | -0.78(-1.44%) |
Oct 19, 2023 | 55.20 | 55.62 | 54.09 | 54.28 | 1,636,605 | -1.07(-1.94%) |
Oct 18, 2023 | 55.60 | 55.86 | 55.18 | 55.35 | 915,282 | -0.50(-0.89%) |
Oct 17, 2023 | 54.62 | 56.30 | 54.61 | 55.84 | 1,221,802 | +1.02(+1.86%) |
Oct 16, 2023 | 53.70 | 55.04 | 53.44 | 54.82 | 790,345 | +1.43(+2.67%) |
Oct 13, 2023 | 53.31 | 53.78 | 53.25 | 53.39 | 922,171 | +0.17(+0.32%) |
Oct 12, 2023 | 54.52 | 54.64 | 52.81 | 53.23 | 811,021 | -1.33(-2.44%) |
Oct 11, 2023 | 55.24 | 55.39 | 54.19 | 54.55 | 973,562 | -0.64(-1.17%) |
Oct 10, 2023 | 54.74 | 55.41 | 54.50 | 55.20 | 1,241,395 | +0.34(+0.61%) |
Oct 09, 2023 | 53.96 | 54.97 | 53.89 | 54.86 | 816,362 | +0.81(+1.50%) |
Oct 06, 2023 | 54.04 | 54.52 | 53.79 | 54.05 | 635,174 | -0.15(-0.27%) |
Oct 05, 2023 | 54.41 | 54.72 | 53.62 | 54.20 | 973,547 | -0.30(-0.55%) |
Oct 04, 2023 | 54.30 | 54.62 | 54.06 | 54.50 | 1,003,539 | +0.05(+0.09%) |
Oct 03, 2023 | 54.32 | 54.73 | 53.71 | 54.45 | 1,982,030 | -0.73(-1.33%) |
Oct 02, 2023 | 56.50 | 56.66 | 54.55 | 55.18 | 1,662,398 | -1.49(-2.63%) |
Sep 29, 2023 | 56.55 | 57.47 | 56.54 | 56.67 | 2,182,562 | +0.57(+1.01%) |
Sep 28, 2023 | 56.45 | 56.67 | 55.62 | 56.10 | 1,526,684 | -0.39(-0.68%) |
Sep 27, 2023 | 57.37 | 57.60 | 56.09 | 56.49 | 1,397,766 | -0.75(-1.32%) |
Sep 26, 2023 | 57.77 | 57.98 | 57.10 | 57.24 | 1,234,350 | -0.80(-1.38%) |
Sep 25, 2023 | 58.51 | 58.24 | 57.99 | 58.05 | 726,045 | -0.60(-1.01%) |
Sep 22, 2023 | 58.89 | 59.21 | 58.64 | 58.64 | 892,293 | -0.22(-0.37%) |
Sep 21, 2023 | 60.19 | 60.19 | 58.81 | 58.86 | 692,687 | -1.57(-2.59%) |
Sep 20, 2023 | 59.95 | 61.15 | 59.83 | 60.43 | 668,381 | +0.61(+1.03%) |
Sep 19, 2023 | 60.24 | 60.26 | 59.75 | 59.81 | 880,096 | -0.62(-1.03%) |
Sep 18, 2023 | 60.41 | 60.61 | 59.96 | 60.44 | 806,936 | +0.20(+0.33%) |
Sep 15, 2023 | 61.14 | 61.18 | 59.90 | 60.24 | 2,277,117 | -0.85(-1.40%) |
Sep 14, 2023 | 60.46 | 61.11 | 60.22 | 61.09 | 684,862 | +0.98(+1.63%) |
Sep 13, 2023 | 60.12 | 60.44 | 59.93 | 60.11 | 845,971 | -0.09(-0.15%) |
Sep 12, 2023 | 59.88 | 60.34 | 59.68 | 60.20 | 690,874 | +0.24(+0.40%) |
Sep 11, 2023 | 60.47 | 60.64 | 59.26 | 59.96 | 891,227 | -0.37(-0.61%) |
Sep 08, 2023 | 60.13 | 60.56 | 59.82 | 60.33 | 710,686 | +0.36(+0.59%) |
Sep 07, 2023 | 61.09 | 61.25 | 59.69 | 59.97 | 1,371,537 | -1.20(-1.97%) |
Sep 06, 2023 | 61.12 | 61.81 | 60.73 | 61.17 | 581,318 | -0.15(-0.24%) |
Sep 05, 2023 | 62.63 | 62.87 | 61.07 | 61.32 | 1,131,557 | -1.66(-2.63%) |