Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 61.33 | 61.43 | 61.33 | 61.43 | 2,816 | +0.55(+0.90%) |
Nov 29, 2023 | 60.76 | 61.02 | 60.76 | 60.88 | 1,835 | +0.85(+1.41%) |
Nov 28, 2023 | 59.80 | 60.11 | 59.80 | 60.03 | 3,621 | -0.16(-0.26%) |
Nov 27, 2023 | 60.17 | 60.19 | 60.17 | 60.19 | 777 | -0.06(-0.10%) |
Nov 24, 2023 | 60.20 | 60.41 | 60.20 | 60.25 | 2,304 | +0.15(+0.26%) |
Nov 22, 2023 | 59.94 | 60.10 | 59.94 | 60.10 | 3,749 | +0.09(+0.15%) |
Nov 21, 2023 | 60.05 | 60.05 | 59.94 | 60.01 | 15,638 | -0.04(-0.06%) |
Nov 20, 2023 | 60.02 | 60.14 | 60.02 | 60.04 | 931 | -0.02(-0.03%) |
Nov 17, 2023 | 59.88 | 60.09 | 59.88 | 60.06 | 5,972 | +0.65(+1.10%) |
Nov 16, 2023 | 59.67 | 59.67 | 59.33 | 59.41 | 2,582 | -0.55(-0.92%) |
Nov 15, 2023 | 59.75 | 59.96 | 59.68 | 59.96 | 1,837 | +0.53(+0.89%) |
Nov 14, 2023 | 58.97 | 59.56 | 58.97 | 59.43 | 6,868 | +1.97(+3.43%) |
Nov 13, 2023 | 57.23 | 57.62 | 57.16 | 57.46 | 2,254 | -0.55(-0.95%) |
Nov 10, 2023 | 57.24 | 58.01 | 57.07 | 58.01 | 37,674 | +0.50(+0.87%) |
Nov 09, 2023 | 58.04 | 58.11 | 57.45 | 57.51 | 7,448 | +0.06(+0.11%) |
Nov 08, 2023 | 57.47 | 57.63 | 57.38 | 57.45 | 7,689 | +0.20(+0.34%) |
Nov 07, 2023 | 57.27 | 57.27 | 57.09 | 57.26 | 3,702 | -0.12(-0.22%) |
Nov 06, 2023 | 57.48 | 57.51 | 57.36 | 57.38 | 2,089 | -0.34(-0.58%) |
Nov 03, 2023 | 57.92 | 57.94 | 57.48 | 57.72 | 23,253 | +0.65(+1.13%) |
Nov 02, 2023 | 57.09 | 57.09 | 56.84 | 57.07 | 1,646 | +1.17(+2.09%) |
Nov 01, 2023 | 55.75 | 55.90 | 55.41 | 55.90 | 2,007 | +0.49(+0.88%) |
Oct 31, 2023 | 55.34 | 55.43 | 55.19 | 55.41 | 1,141 | +0.00(+0.00%) |
Oct 30, 2023 | 55.28 | 55.42 | 55.16 | 55.41 | 1,512 | +0.72(+1.31%) |
Oct 27, 2023 | 54.95 | 54.95 | 54.64 | 54.69 | 3,683 | -0.47(-0.85%) |
Oct 26, 2023 | 54.87 | 55.16 | 54.87 | 55.16 | 3,347 | -0.31(-0.56%) |
Oct 25, 2023 | 55.74 | 55.76 | 55.23 | 55.47 | 2,932 | -0.52(-0.93%) |
Oct 24, 2023 | 55.87 | 56.11 | 55.87 | 55.99 | 8,600 | +0.47(+0.85%) |
Oct 23, 2023 | 55.31 | 55.66 | 55.31 | 55.52 | 28,512 | +0.11(+0.20%) |
Oct 20, 2023 | 55.30 | 55.41 | 55.30 | 55.41 | 607 | -0.44(-0.79%) |
Oct 19, 2023 | 55.89 | 56.04 | 55.80 | 55.85 | 1,254 | -0.35(-0.62%) |
Oct 18, 2023 | 56.25 | 56.25 | 56.13 | 56.20 | 1,182 | -0.84(-1.47%) |
Oct 17, 2023 | 56.73 | 57.40 | 56.73 | 57.04 | 1,145 | -0.26(-0.45%) |
Oct 16, 2023 | 57.30 | 57.34 | 57.30 | 57.30 | 231 | +0.16(+0.29%) |
Oct 13, 2023 | 57.38 | 57.38 | 57.09 | 57.14 | 43,947 | -0.34(-0.60%) |
Oct 12, 2023 | 57.88 | 57.88 | 57.26 | 57.48 | 8,890 | -0.65(-1.12%) |
Oct 11, 2023 | 57.91 | 58.20 | 57.89 | 58.13 | 26,999 | +0.63(+1.10%) |
Oct 10, 2023 | 57.58 | 57.58 | 57.49 | 57.50 | 461 | +0.59(+1.04%) |
Oct 09, 2023 | 56.60 | 56.91 | 56.60 | 56.91 | 298 | -0.30(-0.52%) |
Oct 06, 2023 | 56.31 | 57.21 | 56.31 | 57.21 | 13,297 | +0.86(+1.53%) |
Oct 05, 2023 | 56.41 | 56.44 | 56.15 | 56.35 | 13,771 | +0.33(+0.59%) |
Oct 04, 2023 | 56.17 | 56.20 | 55.67 | 56.02 | 38,789 | -0.05(-0.09%) |
Oct 03, 2023 | 56.18 | 56.18 | 56.07 | 56.07 | 778 | -0.82(-1.44%) |
Oct 02, 2023 | 57.07 | 57.08 | 56.89 | 56.89 | 2,987 | -0.79(-1.37%) |
Sep 29, 2023 | 57.96 | 57.96 | 57.68 | 57.68 | 131 | +0.23(+0.40%) |
Sep 28, 2023 | 57.30 | 57.45 | 57.17 | 57.45 | 35,409 | +0.78(+1.38%) |
Sep 27, 2023 | 56.59 | 56.67 | 56.48 | 56.67 | 5,889 | -0.51(-0.89%) |
Sep 26, 2023 | 57.43 | 57.43 | 57.16 | 57.18 | 3,983 | -0.98(-1.69%) |
Sep 25, 2023 | 57.94 | 58.16 | 57.98 | 58.16 | 1,357 | -0.26(-0.45%) |
Sep 22, 2023 | 58.70 | 58.76 | 58.39 | 58.42 | 3,206 | -0.41(-0.70%) |
Sep 21, 2023 | 59.17 | 59.17 | 58.83 | 58.83 | 661 | -1.00(-1.67%) |
Sep 20, 2023 | 60.33 | 60.33 | 59.74 | 59.83 | 7,840 | +0.08(+0.13%) |
Sep 19, 2023 | 59.70 | 59.91 | 59.70 | 59.75 | 968 | -0.16(-0.26%) |
Sep 18, 2023 | 59.76 | 60.06 | 59.76 | 59.91 | 2,540 | -0.33(-0.56%) |
Sep 15, 2023 | 60.24 | 60.24 | 60.24 | 60.24 | 100 | +0.02(+0.04%) |
Sep 14, 2023 | 60.07 | 60.22 | 60.02 | 60.22 | 14,937 | +0.43(+0.72%) |
Sep 13, 2023 | 59.95 | 59.95 | 59.78 | 59.79 | 11,681 | -0.47(-0.78%) |
Sep 12, 2023 | 60.21 | 60.35 | 60.21 | 60.26 | 2,959 | -0.02(-0.03%) |
Sep 11, 2023 | 60.12 | 60.30 | 60.12 | 60.28 | 1,362 | +0.22(+0.37%) |
Sep 08, 2023 | 60.25 | 60.25 | 59.85 | 60.06 | 9,251 | -0.38(-0.63%) |
Sep 07, 2023 | 60.33 | 60.52 | 60.10 | 60.44 | 10,921 | +0.21(+0.35%) |
Sep 06, 2023 | 60.32 | 60.32 | 60.23 | 60.23 | 327 | -0.10(-0.16%) |
Sep 05, 2023 | 60.31 | 60.49 | 60.31 | 60.33 | 13,343 | -0.67(-1.10%) |