Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 53.87 | 53.87 | 52.65 | 53.68 | 223,792 | -0.15(-0.29%) |
Nov 29, 2023 | 53.47 | 54.36 | 53.40 | 53.84 | 221,290 | +0.68(+1.27%) |
Nov 28, 2023 | 53.33 | 53.61 | 53.06 | 53.16 | 163,814 | -0.37(-0.69%) |
Nov 27, 2023 | 53.09 | 53.96 | 52.97 | 53.53 | 264,314 | +0.39(+0.73%) |
Nov 24, 2023 | 53.00 | 53.38 | 52.91 | 53.14 | 72,124 | -0.02(-0.04%) |
Nov 22, 2023 | 53.37 | 53.69 | 53.11 | 53.16 | 337,941 | +0.18(+0.34%) |
Nov 21, 2023 | 53.26 | 53.65 | 52.73 | 52.98 | 149,175 | -0.29(-0.54%) |
Nov 20, 2023 | 52.62 | 53.40 | 52.56 | 53.27 | 117,429 | +0.54(+1.02%) |
Nov 17, 2023 | 53.38 | 53.38 | 52.43 | 52.73 | 202,985 | -0.44(-0.82%) |
Nov 16, 2023 | 53.31 | 53.52 | 53.02 | 53.17 | 202,181 | -0.40(-0.74%) |
Nov 15, 2023 | 53.53 | 54.07 | 53.33 | 53.57 | 178,400 | +0.00(+0.00%) |
Nov 14, 2023 | 52.87 | 53.59 | 52.67 | 53.57 | 547,993 | +1.83(+3.53%) |
Nov 13, 2023 | 51.83 | 52.15 | 51.50 | 51.74 | 193,723 | -0.18(-0.34%) |
Nov 10, 2023 | 51.51 | 52.25 | 51.03 | 51.92 | 192,307 | +0.47(+0.91%) |
Nov 09, 2023 | 52.23 | 52.23 | 51.43 | 51.45 | 293,482 | -0.70(-1.33%) |
Nov 08, 2023 | 52.49 | 52.65 | 51.75 | 52.15 | 189,774 | -0.43(-0.81%) |
Nov 07, 2023 | 51.66 | 52.83 | 51.61 | 52.57 | 279,287 | +0.82(+1.59%) |
Nov 06, 2023 | 50.58 | 51.80 | 50.53 | 51.75 | 310,244 | +1.01(+2.00%) |
Nov 03, 2023 | 50.01 | 50.79 | 49.62 | 50.74 | 575,290 | +1.39(+2.82%) |
Nov 02, 2023 | 51.43 | 51.43 | 48.70 | 49.35 | 755,447 | -1.42(-2.80%) |
Nov 01, 2023 | 50.83 | 51.03 | 50.12 | 50.77 | 197,737 | -0.28(-0.55%) |
Oct 31, 2023 | 50.63 | 51.29 | 50.47 | 51.04 | 151,110 | +0.42(+0.82%) |
Oct 30, 2023 | 50.67 | 50.68 | 49.81 | 50.63 | 217,870 | +0.42(+0.83%) |
Oct 27, 2023 | 50.23 | 50.67 | 49.84 | 50.21 | 251,550 | -0.05(-0.10%) |
Oct 26, 2023 | 50.09 | 50.55 | 49.73 | 50.26 | 224,138 | +0.53(+1.06%) |
Oct 25, 2023 | 50.36 | 50.63 | 49.72 | 49.73 | 201,127 | -0.90(-1.79%) |
Oct 24, 2023 | 50.35 | 50.83 | 49.95 | 50.64 | 534,014 | +0.71(+1.41%) |
Oct 23, 2023 | 50.12 | 50.73 | 49.55 | 49.93 | 266,798 | -0.48(-0.95%) |
Oct 20, 2023 | 51.23 | 51.23 | 50.40 | 50.41 | 296,674 | -0.61(-1.19%) |
Oct 19, 2023 | 52.00 | 52.44 | 50.99 | 51.01 | 513,970 | -1.17(-2.25%) |
Oct 18, 2023 | 52.41 | 52.70 | 52.06 | 52.19 | 213,973 | -0.66(-1.24%) |
Oct 17, 2023 | 52.05 | 53.39 | 51.72 | 52.84 | 306,712 | +0.53(+1.01%) |
Oct 16, 2023 | 52.35 | 53.12 | 52.27 | 52.32 | 304,166 | +0.33(+0.63%) |
Oct 13, 2023 | 52.40 | 52.73 | 51.39 | 51.99 | 339,252 | -0.50(-0.95%) |
Oct 12, 2023 | 53.63 | 53.63 | 52.22 | 52.48 | 367,435 | -0.94(-1.77%) |
Oct 11, 2023 | 53.67 | 54.18 | 53.07 | 53.43 | 404,292 | -0.28(-0.52%) |
Oct 10, 2023 | 52.63 | 54.56 | 52.63 | 53.71 | 430,512 | +1.36(+2.60%) |
Oct 09, 2023 | 51.93 | 52.47 | 51.80 | 52.35 | 242,323 | +0.16(+0.30%) |
Oct 06, 2023 | 51.16 | 52.29 | 51.16 | 52.19 | 245,640 | +0.86(+1.68%) |
Oct 05, 2023 | 51.40 | 51.75 | 51.00 | 51.32 | 208,444 | -0.14(-0.27%) |
Oct 04, 2023 | 51.07 | 51.75 | 50.84 | 51.46 | 464,243 | +0.33(+0.64%) |
Oct 03, 2023 | 51.60 | 51.86 | 50.99 | 51.13 | 282,412 | -0.71(-1.36%) |
Oct 02, 2023 | 52.16 | 52.22 | 51.48 | 51.84 | 393,676 | -0.40(-0.76%) |
Sep 29, 2023 | 53.18 | 53.53 | 52.10 | 52.24 | 404,972 | -0.77(-1.44%) |
Sep 28, 2023 | 52.41 | 53.82 | 51.83 | 53.00 | 676,368 | +0.66(+1.25%) |
Sep 27, 2023 | 54.35 | 55.09 | 52.17 | 52.35 | 858,601 | -2.66(-4.84%) |
Sep 26, 2023 | 55.40 | 55.88 | 54.91 | 55.01 | 452,643 | -0.79(-1.42%) |
Sep 25, 2023 | 55.83 | 55.88 | 55.58 | 55.80 | 218,959 | -0.09(-0.16%) |
Sep 22, 2023 | 56.00 | 56.45 | 55.81 | 55.89 | 207,330 | -0.04(-0.07%) |
Sep 21, 2023 | 56.02 | 56.50 | 55.93 | 55.93 | 178,283 | -0.55(-0.97%) |
Sep 20, 2023 | 56.38 | 57.07 | 56.38 | 56.48 | 190,588 | +0.13(+0.23%) |
Sep 19, 2023 | 56.61 | 56.73 | 56.12 | 56.35 | 228,417 | -0.27(-0.47%) |
Sep 18, 2023 | 56.37 | 56.93 | 56.24 | 56.62 | 344,088 | +0.25(+0.44%) |
Sep 15, 2023 | 57.25 | 57.25 | 56.11 | 56.37 | 823,839 | -0.85(-1.49%) |
Sep 14, 2023 | 57.34 | 57.65 | 57.01 | 57.22 | 308,010 | +0.03(+0.05%) |
Sep 13, 2023 | 57.54 | 58.01 | 56.87 | 57.19 | 241,100 | -0.52(-0.90%) |
Sep 12, 2023 | 57.32 | 57.82 | 56.63 | 57.71 | 265,625 | +0.01(+0.02%) |
Sep 11, 2023 | 58.04 | 58.34 | 57.51 | 57.70 | 239,388 | -0.16(-0.27%) |
Sep 08, 2023 | 58.08 | 58.26 | 57.73 | 57.86 | 147,695 | -0.10(-0.17%) |
Sep 07, 2023 | 58.49 | 58.58 | 57.77 | 57.96 | 216,370 | -0.99(-1.69%) |
Sep 06, 2023 | 58.93 | 59.64 | 58.74 | 58.95 | 218,778 | +0.10(+0.17%) |
Sep 05, 2023 | 60.07 | 60.07 | 58.19 | 58.85 | 349,626 | -1.63(-2.69%) |