Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 54.25 | 54.62 | 53.94 | 54.18 | 607,902 | -0.01(-0.02%) |
Nov 29, 2023 | 53.85 | 54.52 | 53.70 | 54.19 | 464,788 | +0.56(+1.04%) |
Nov 28, 2023 | 54.23 | 54.34 | 53.35 | 53.63 | 426,052 | -0.77(-1.41%) |
Nov 27, 2023 | 54.22 | 54.50 | 53.81 | 54.40 | 514,750 | -0.09(-0.16%) |
Nov 24, 2023 | 54.56 | 54.75 | 54.36 | 54.49 | 94,676 | +0.13(+0.23%) |
Nov 22, 2023 | 54.33 | 54.79 | 54.17 | 54.36 | 288,996 | +0.28(+0.53%) |
Nov 21, 2023 | 54.14 | 54.42 | 53.74 | 54.07 | 420,802 | -0.08(-0.15%) |
Nov 20, 2023 | 53.99 | 54.17 | 53.15 | 54.15 | 337,591 | -0.01(-0.02%) |
Nov 17, 2023 | 54.26 | 54.37 | 53.98 | 54.16 | 289,154 | +0.18(+0.33%) |
Nov 16, 2023 | 54.31 | 54.46 | 53.61 | 53.99 | 260,260 | -0.47(-0.87%) |
Nov 15, 2023 | 53.94 | 54.67 | 53.88 | 54.46 | 471,036 | +0.53(+0.98%) |
Nov 14, 2023 | 53.04 | 54.03 | 52.65 | 53.93 | 478,967 | +1.59(+3.04%) |
Nov 13, 2023 | 52.86 | 52.90 | 51.92 | 52.34 | 368,915 | -0.69(-1.30%) |
Nov 10, 2023 | 52.91 | 53.12 | 52.60 | 53.02 | 268,689 | +0.22(+0.41%) |
Nov 09, 2023 | 53.51 | 53.78 | 52.65 | 52.81 | 279,804 | -0.30(-0.57%) |
Nov 08, 2023 | 53.18 | 53.28 | 52.89 | 53.11 | 309,332 | -0.05(-0.09%) |
Nov 07, 2023 | 53.59 | 53.61 | 52.99 | 53.16 | 259,512 | -0.59(-1.10%) |
Nov 06, 2023 | 53.74 | 53.86 | 53.34 | 53.75 | 491,838 | +0.13(+0.24%) |
Nov 03, 2023 | 53.68 | 53.99 | 53.28 | 53.63 | 316,533 | +0.64(+1.21%) |
Nov 02, 2023 | 53.03 | 53.47 | 52.66 | 52.98 | 535,773 | +0.27(+0.52%) |
Nov 01, 2023 | 52.57 | 53.95 | 51.75 | 52.71 | 1,107,462 | +2.30(+4.56%) |
Oct 31, 2023 | 50.09 | 50.76 | 50.09 | 50.42 | 634,321 | +0.52(+1.03%) |
Oct 30, 2023 | 49.59 | 50.14 | 49.55 | 49.90 | 429,490 | +0.63(+1.28%) |
Oct 27, 2023 | 49.55 | 49.89 | 49.04 | 49.27 | 336,280 | -0.21(-0.43%) |
Oct 26, 2023 | 49.15 | 50.08 | 48.80 | 49.48 | 560,512 | +0.37(+0.75%) |
Oct 25, 2023 | 48.90 | 49.38 | 48.68 | 49.11 | 555,593 | -0.10(-0.20%) |
Oct 24, 2023 | 49.17 | 49.26 | 48.63 | 49.21 | 554,036 | +0.44(+0.90%) |
Oct 23, 2023 | 49.30 | 49.45 | 48.76 | 48.77 | 574,515 | -0.81(-1.63%) |
Oct 20, 2023 | 50.85 | 50.85 | 49.56 | 49.58 | 388,678 | -1.20(-2.36%) |
Oct 19, 2023 | 51.07 | 51.73 | 50.59 | 50.78 | 437,526 | -0.89(-1.71%) |
Oct 18, 2023 | 52.17 | 52.36 | 51.64 | 51.66 | 292,723 | -0.86(-1.63%) |
Oct 17, 2023 | 51.76 | 52.54 | 51.62 | 52.52 | 535,695 | +0.40(+0.77%) |
Oct 16, 2023 | 51.94 | 52.17 | 51.57 | 52.12 | 640,540 | +0.68(+1.32%) |
Oct 13, 2023 | 51.12 | 51.59 | 51.07 | 51.44 | 377,081 | +0.45(+0.88%) |
Oct 12, 2023 | 52.56 | 52.56 | 50.63 | 50.99 | 517,001 | -1.52(-2.89%) |
Oct 11, 2023 | 52.61 | 52.97 | 52.23 | 52.51 | 400,009 | +0.02(+0.04%) |
Oct 10, 2023 | 52.91 | 53.24 | 52.45 | 52.49 | 507,353 | -0.13(-0.24%) |
Oct 09, 2023 | 51.89 | 52.71 | 51.42 | 52.61 | 425,972 | +0.73(+1.41%) |
Oct 06, 2023 | 52.12 | 52.27 | 51.45 | 51.89 | 582,949 | -0.25(-0.49%) |
Oct 05, 2023 | 52.39 | 52.68 | 51.89 | 52.14 | 497,346 | -0.31(-0.59%) |
Oct 04, 2023 | 52.27 | 52.60 | 51.72 | 52.45 | 491,243 | +0.40(+0.77%) |
Oct 03, 2023 | 51.91 | 52.33 | 51.67 | 52.05 | 421,974 | -0.30(-0.58%) |
Oct 02, 2023 | 52.82 | 52.93 | 52.23 | 52.35 | 429,210 | -0.54(-1.01%) |
Sep 29, 2023 | 53.12 | 53.23 | 52.56 | 52.89 | 511,254 | +0.18(+0.35%) |
Sep 28, 2023 | 52.16 | 53.10 | 51.99 | 52.70 | 610,802 | +0.68(+1.31%) |
Sep 27, 2023 | 52.49 | 52.58 | 51.61 | 52.02 | 470,622 | -0.17(-0.32%) |
Sep 26, 2023 | 52.67 | 52.78 | 52.08 | 52.19 | 363,407 | -0.70(-1.32%) |
Sep 25, 2023 | 52.61 | 53.03 | 52.81 | 52.89 | 253,133 | +0.32(+0.61%) |
Sep 22, 2023 | 52.87 | 53.43 | 52.48 | 52.57 | 290,706 | -0.28(-0.53%) |
Sep 21, 2023 | 53.15 | 53.39 | 52.80 | 52.85 | 275,101 | -0.49(-0.91%) |
Sep 20, 2023 | 53.95 | 54.17 | 53.32 | 53.34 | 235,817 | -0.37(-0.69%) |
Sep 19, 2023 | 54.38 | 54.48 | 53.57 | 53.70 | 413,669 | -0.63(-1.16%) |
Sep 18, 2023 | 54.18 | 54.78 | 53.89 | 54.34 | 440,771 | +0.25(+0.47%) |
Sep 15, 2023 | 54.44 | 54.51 | 53.77 | 54.08 | 870,236 | -0.41(-0.75%) |
Sep 14, 2023 | 53.32 | 54.58 | 53.32 | 54.49 | 469,659 | +1.62(+3.05%) |
Sep 13, 2023 | 53.11 | 53.51 | 52.72 | 52.88 | 387,699 | -0.01(-0.02%) |
Sep 12, 2023 | 53.00 | 53.32 | 52.80 | 52.89 | 282,869 | -0.05(-0.09%) |
Sep 11, 2023 | 53.75 | 53.88 | 52.92 | 52.94 | 343,609 | -0.45(-0.84%) |
Sep 08, 2023 | 53.09 | 53.63 | 52.90 | 53.38 | 278,232 | +0.27(+0.51%) |
Sep 07, 2023 | 53.69 | 54.25 | 53.03 | 53.11 | 718,200 | -0.61(-1.14%) |
Sep 06, 2023 | 54.17 | 54.40 | 53.62 | 53.72 | 386,766 | -0.45(-0.83%) |
Sep 05, 2023 | 55.55 | 55.55 | 54.10 | 54.17 | 433,863 | -1.83(-3.27%) |