Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 58.82 | 59.64 | 58.19 | 59.25 | 775,066 | +0.48(+0.82%) |
Nov 29, 2023 | 57.80 | 59.22 | 57.48 | 58.77 | 837,073 | +1.35(+2.34%) |
Nov 28, 2023 | 57.59 | 57.66 | 56.78 | 57.43 | 288,346 | -0.22(-0.37%) |
Nov 27, 2023 | 57.36 | 57.66 | 56.98 | 57.64 | 396,652 | -0.16(-0.27%) |
Nov 24, 2023 | 57.67 | 58.11 | 57.48 | 57.80 | 108,667 | +0.09(+0.15%) |
Nov 22, 2023 | 58.14 | 58.14 | 57.17 | 57.71 | 232,880 | +0.34(+0.60%) |
Nov 21, 2023 | 58.59 | 58.59 | 57.34 | 57.37 | 290,153 | -1.32(-2.24%) |
Nov 20, 2023 | 58.47 | 58.87 | 58.26 | 58.68 | 344,277 | -0.14(-0.23%) |
Nov 17, 2023 | 58.46 | 59.11 | 58.05 | 58.82 | 530,571 | +0.82(+1.41%) |
Nov 16, 2023 | 58.32 | 58.48 | 57.51 | 58.01 | 561,196 | -0.42(-0.72%) |
Nov 15, 2023 | 57.69 | 58.72 | 57.69 | 58.43 | 565,577 | +0.59(+1.02%) |
Nov 14, 2023 | 55.96 | 58.33 | 55.38 | 57.84 | 756,403 | +3.50(+6.44%) |
Nov 13, 2023 | 53.87 | 54.60 | 53.57 | 54.34 | 402,196 | +0.02(+0.04%) |
Nov 10, 2023 | 54.11 | 54.38 | 53.42 | 54.32 | 476,573 | +0.41(+0.77%) |
Nov 09, 2023 | 55.19 | 55.45 | 53.88 | 53.91 | 590,451 | -1.36(-2.45%) |
Nov 08, 2023 | 55.57 | 55.57 | 54.78 | 55.26 | 479,460 | -0.43(-0.78%) |
Nov 07, 2023 | 55.65 | 56.15 | 55.19 | 55.70 | 490,511 | -0.27(-0.47%) |
Nov 06, 2023 | 56.61 | 56.98 | 55.75 | 55.96 | 560,122 | -0.97(-1.71%) |
Nov 03, 2023 | 56.89 | 57.58 | 56.35 | 56.93 | 853,465 | +1.52(+2.75%) |
Nov 02, 2023 | 54.00 | 55.73 | 53.78 | 55.41 | 868,449 | +1.92(+3.58%) |
Nov 01, 2023 | 53.40 | 53.97 | 52.96 | 53.50 | 1,057,512 | -0.09(-0.16%) |
Oct 31, 2023 | 52.99 | 53.61 | 52.73 | 53.58 | 853,289 | +0.48(+0.91%) |
Oct 30, 2023 | 53.52 | 53.76 | 53.04 | 53.10 | 695,309 | +0.22(+0.41%) |
Oct 27, 2023 | 53.46 | 53.47 | 52.39 | 52.89 | 1,517,744 | -0.76(-1.41%) |
Oct 26, 2023 | 51.57 | 53.74 | 51.57 | 53.64 | 1,438,034 | +2.44(+4.76%) |
Oct 25, 2023 | 49.05 | 51.47 | 48.95 | 51.21 | 1,244,515 | +1.96(+3.97%) |
Oct 24, 2023 | 49.83 | 49.97 | 48.73 | 49.25 | 645,572 | -0.35(-0.71%) |
Oct 23, 2023 | 49.57 | 50.75 | 49.57 | 49.61 | 701,026 | -0.24(-0.47%) |
Oct 20, 2023 | 51.63 | 51.63 | 49.83 | 49.84 | 941,725 | -1.84(-3.56%) |
Oct 19, 2023 | 51.64 | 53.05 | 51.38 | 51.68 | 730,924 | +0.10(+0.19%) |
Oct 18, 2023 | 52.69 | 52.86 | 51.51 | 51.58 | 481,949 | -1.86(-3.47%) |
Oct 17, 2023 | 51.69 | 54.10 | 51.69 | 53.44 | 750,180 | +1.43(+2.76%) |
Oct 16, 2023 | 51.44 | 52.20 | 51.35 | 52.00 | 481,649 | +1.23(+2.42%) |
Oct 13, 2023 | 51.88 | 52.05 | 50.45 | 50.77 | 494,903 | -0.61(-1.19%) |
Oct 12, 2023 | 52.57 | 52.61 | 50.69 | 51.38 | 806,187 | -0.99(-1.89%) |
Oct 11, 2023 | 52.77 | 53.48 | 51.92 | 52.38 | 747,252 | -0.33(-0.63%) |
Oct 10, 2023 | 52.34 | 53.14 | 52.19 | 52.71 | 538,599 | +0.55(+1.05%) |
Oct 09, 2023 | 51.88 | 52.71 | 51.55 | 52.16 | 349,196 | -0.27(-0.51%) |
Oct 06, 2023 | 51.62 | 52.98 | 51.33 | 52.43 | 469,700 | +0.14(+0.26%) |
Oct 05, 2023 | 51.87 | 52.44 | 51.36 | 52.29 | 417,175 | +0.95(+1.86%) |
Oct 04, 2023 | 50.99 | 51.35 | 50.47 | 51.33 | 827,538 | +0.34(+0.67%) |
Oct 03, 2023 | 51.85 | 51.85 | 50.76 | 50.99 | 544,399 | -1.26(-2.41%) |
Oct 02, 2023 | 53.60 | 53.93 | 51.99 | 52.25 | 529,637 | -1.38(-2.57%) |
Sep 29, 2023 | 53.35 | 54.13 | 53.17 | 53.62 | 519,165 | +0.77(+1.45%) |
Sep 28, 2023 | 52.47 | 53.26 | 52.13 | 52.86 | 678,151 | +0.92(+1.78%) |
Sep 27, 2023 | 52.56 | 52.71 | 51.70 | 51.93 | 404,132 | -0.69(-1.31%) |
Sep 26, 2023 | 52.81 | 53.58 | 52.54 | 52.62 | 427,216 | -0.64(-1.20%) |
Sep 25, 2023 | 52.70 | 53.38 | 52.81 | 53.26 | 368,172 | +0.42(+0.80%) |
Sep 22, 2023 | 53.77 | 53.83 | 52.79 | 52.84 | 477,438 | -0.81(-1.50%) |
Sep 21, 2023 | 54.59 | 54.68 | 53.49 | 53.64 | 672,225 | -1.24(-2.26%) |
Sep 20, 2023 | 55.82 | 55.90 | 54.81 | 54.88 | 663,671 | -0.57(-1.03%) |
Sep 19, 2023 | 55.57 | 55.61 | 54.98 | 55.45 | 702,070 | -0.01(-0.02%) |
Sep 18, 2023 | 56.39 | 56.39 | 55.40 | 55.46 | 896,760 | -0.39(-0.70%) |
Sep 15, 2023 | 55.34 | 56.33 | 55.23 | 55.85 | 1,638,499 | -0.04(-0.07%) |
Sep 14, 2023 | 54.97 | 56.07 | 54.93 | 55.89 | 704,966 | +1.47(+2.71%) |
Sep 13, 2023 | 54.93 | 54.93 | 53.82 | 54.42 | 488,866 | -0.12(-0.21%) |
Sep 12, 2023 | 54.52 | 54.89 | 54.01 | 54.54 | 438,539 | +0.11(+0.20%) |
Sep 11, 2023 | 54.82 | 55.38 | 54.20 | 54.43 | 552,940 | -0.21(-0.39%) |
Sep 08, 2023 | 54.15 | 54.79 | 53.63 | 54.64 | 361,160 | +0.64(+1.19%) |
Sep 07, 2023 | 54.93 | 55.20 | 53.81 | 54.00 | 732,174 | -1.01(-1.84%) |
Sep 06, 2023 | 55.40 | 55.94 | 54.54 | 55.01 | 470,851 | -0.43(-0.77%) |
Sep 05, 2023 | 56.59 | 56.82 | 55.44 | 55.44 | 455,001 | -1.38(-2.43%) |