Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 54.69 | 55.06 | 54.67 | 55.06 | 7,481 | +0.51(+0.94%) |
Nov 29, 2023 | 54.76 | 54.82 | 54.50 | 54.55 | 33,402 | +0.04(+0.08%) |
Nov 28, 2023 | 54.42 | 54.67 | 54.26 | 54.51 | 15,643 | +0.14(+0.26%) |
Nov 27, 2023 | 54.38 | 54.43 | 54.17 | 54.36 | 12,101 | -0.15(-0.28%) |
Nov 24, 2023 | 54.32 | 54.59 | 54.32 | 54.52 | 8,203 | +0.20(+0.37%) |
Nov 22, 2023 | 54.10 | 54.35 | 54.02 | 54.31 | 102,469 | +0.26(+0.47%) |
Nov 21, 2023 | 54.10 | 54.10 | 53.80 | 54.06 | 9,343 | -0.03(-0.06%) |
Nov 20, 2023 | 54.10 | 54.24 | 53.85 | 54.09 | 16,874 | -0.06(-0.12%) |
Nov 17, 2023 | 54.00 | 54.21 | 53.92 | 54.15 | 8,845 | +0.35(+0.66%) |
Nov 16, 2023 | 53.93 | 53.99 | 53.61 | 53.80 | 11,147 | -0.17(-0.32%) |
Nov 15, 2023 | 53.61 | 54.16 | 53.61 | 53.97 | 29,714 | +0.44(+0.82%) |
Nov 14, 2023 | 53.10 | 53.74 | 53.10 | 53.53 | 22,548 | +1.31(+2.52%) |
Nov 13, 2023 | 52.36 | 52.40 | 52.13 | 52.21 | 17,053 | -0.21(-0.41%) |
Nov 10, 2023 | 52.26 | 52.45 | 51.95 | 52.43 | 32,267 | +0.40(+0.77%) |
Nov 09, 2023 | 52.67 | 52.67 | 52.00 | 52.03 | 26,336 | -0.47(-0.89%) |
Nov 08, 2023 | 52.76 | 52.76 | 52.27 | 52.50 | 11,186 | -0.27(-0.52%) |
Nov 07, 2023 | 52.95 | 52.95 | 52.70 | 52.77 | 16,651 | -0.27(-0.52%) |
Nov 06, 2023 | 53.32 | 53.35 | 52.98 | 53.04 | 17,955 | -0.38(-0.71%) |
Nov 03, 2023 | 53.46 | 53.71 | 53.43 | 53.43 | 13,663 | +0.56(+1.06%) |
Nov 02, 2023 | 51.93 | 52.95 | 51.93 | 52.86 | 8,942 | +1.15(+2.22%) |
Nov 01, 2023 | 51.53 | 51.85 | 51.40 | 51.71 | 7,152 | +0.24(+0.48%) |
Oct 31, 2023 | 51.26 | 51.47 | 51.12 | 51.47 | 12,269 | +0.31(+0.61%) |
Oct 30, 2023 | 50.97 | 51.18 | 50.79 | 51.15 | 13,201 | +0.46(+0.91%) |
Oct 27, 2023 | 51.56 | 51.56 | 50.57 | 50.69 | 50,103 | -0.93(-1.80%) |
Oct 26, 2023 | 51.42 | 51.85 | 51.42 | 51.62 | 5,653 | +0.14(+0.27%) |
Oct 25, 2023 | 51.37 | 51.52 | 51.17 | 51.49 | 13,622 | -0.05(-0.09%) |
Oct 24, 2023 | 51.55 | 51.67 | 51.37 | 51.54 | 15,608 | +0.44(+0.86%) |
Oct 23, 2023 | 51.36 | 51.59 | 51.08 | 51.10 | 18,909 | -0.53(-1.02%) |
Oct 20, 2023 | 52.11 | 52.13 | 51.62 | 51.62 | 6,723 | -0.56(-1.07%) |
Oct 19, 2023 | 52.64 | 52.92 | 52.16 | 52.18 | 26,079 | -0.57(-1.07%) |
Oct 18, 2023 | 53.09 | 53.12 | 52.67 | 52.75 | 10,652 | -0.49(-0.92%) |
Oct 17, 2023 | 52.71 | 53.45 | 52.71 | 53.24 | 9,394 | +0.23(+0.44%) |
Oct 16, 2023 | 52.63 | 53.12 | 52.54 | 53.00 | 37,736 | +0.64(+1.22%) |
Oct 13, 2023 | 52.51 | 52.54 | 52.25 | 52.37 | 10,094 | +0.23(+0.45%) |
Oct 12, 2023 | 52.90 | 52.90 | 51.86 | 52.13 | 18,095 | -0.60(-1.13%) |
Oct 11, 2023 | 52.75 | 52.78 | 52.45 | 52.73 | 13,168 | +0.09(+0.17%) |
Oct 10, 2023 | 52.35 | 52.84 | 52.35 | 52.64 | 21,395 | +0.37(+0.71%) |
Oct 09, 2023 | 51.69 | 52.27 | 51.68 | 52.27 | 6,035 | +0.57(+1.11%) |
Oct 06, 2023 | 50.99 | 51.85 | 50.55 | 51.70 | 11,277 | +0.41(+0.80%) |
Oct 05, 2023 | 51.33 | 51.46 | 50.99 | 51.29 | 16,730 | -0.14(-0.27%) |
Oct 04, 2023 | 51.60 | 51.60 | 51.05 | 51.42 | 16,751 | -0.03(-0.06%) |
Oct 03, 2023 | 51.42 | 51.50 | 51.06 | 51.45 | 15,094 | -0.26(-0.50%) |
Oct 02, 2023 | 52.78 | 52.78 | 51.52 | 51.71 | 28,467 | -1.15(-2.17%) |
Sep 29, 2023 | 53.20 | 53.22 | 52.65 | 52.86 | 21,312 | -0.07(-0.13%) |
Sep 28, 2023 | 52.99 | 53.12 | 52.84 | 52.93 | 49,418 | +0.00(+0.00%) |
Sep 27, 2023 | 53.16 | 53.23 | 52.68 | 52.93 | 23,769 | -0.15(-0.28%) |
Sep 26, 2023 | 53.59 | 53.74 | 53.03 | 53.08 | 29,020 | -0.86(-1.59%) |
Sep 25, 2023 | 53.65 | 53.94 | 53.73 | 53.94 | 59,244 | +0.05(+0.09%) |
Sep 22, 2023 | 54.22 | 54.25 | 53.86 | 53.89 | 11,352 | -0.35(-0.65%) |
Sep 21, 2023 | 54.55 | 54.79 | 54.19 | 54.24 | 10,218 | -0.61(-1.11%) |
Sep 20, 2023 | 55.13 | 55.44 | 54.85 | 54.85 | 59,363 | -0.16(-0.28%) |
Sep 19, 2023 | 55.19 | 55.19 | 54.89 | 55.01 | 8,001 | -0.19(-0.34%) |
Sep 18, 2023 | 55.27 | 55.27 | 55.02 | 55.19 | 16,077 | -0.06(-0.11%) |
Sep 15, 2023 | 55.41 | 55.65 | 55.23 | 55.25 | 18,011 | -0.33(-0.60%) |
Sep 14, 2023 | 55.20 | 55.58 | 55.20 | 55.58 | 21,636 | +0.65(+1.19%) |
Sep 13, 2023 | 54.94 | 55.00 | 54.79 | 54.93 | 11,706 | -0.13(-0.23%) |
Sep 12, 2023 | 54.96 | 55.22 | 54.88 | 55.06 | 9,751 | +0.14(+0.25%) |
Sep 11, 2023 | 54.97 | 55.20 | 54.90 | 54.92 | 8,124 | +0.06(+0.11%) |
Sep 08, 2023 | 54.51 | 54.86 | 54.51 | 54.86 | 7,934 | +0.43(+0.80%) |
Sep 07, 2023 | 54.47 | 54.65 | 54.41 | 54.43 | 111,026 | -0.08(-0.15%) |
Sep 06, 2023 | 54.67 | 54.67 | 54.32 | 54.51 | 8,438 | -0.20(-0.36%) |
Sep 05, 2023 | 55.25 | 55.25 | 54.71 | 54.71 | 29,240 | -0.56(-1.01%) |