Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 57.62 | 58.32 | 57.45 | 58.25 | 980,660 | +0.78(+1.36%) |
Nov 29, 2023 | 57.77 | 57.96 | 57.30 | 57.47 | 566,897 | -0.04(-0.07%) |
Nov 28, 2023 | 57.36 | 57.61 | 57.02 | 57.51 | 476,170 | +0.23(+0.40%) |
Nov 27, 2023 | 57.47 | 57.47 | 57.04 | 57.28 | 476,027 | -0.28(-0.48%) |
Nov 24, 2023 | 57.18 | 57.67 | 57.05 | 57.56 | 191,502 | +0.26(+0.45%) |
Nov 22, 2023 | 57.26 | 57.69 | 57.19 | 57.30 | 446,946 | +0.04(+0.07%) |
Nov 21, 2023 | 57.84 | 57.84 | 57.10 | 57.26 | 634,457 | -0.61(-1.05%) |
Nov 20, 2023 | 57.43 | 58.06 | 57.13 | 57.86 | 455,406 | +0.29(+0.50%) |
Nov 17, 2023 | 58.01 | 58.01 | 57.38 | 57.58 | 598,066 | -0.31(-0.53%) |
Nov 16, 2023 | 58.04 | 58.34 | 57.58 | 57.88 | 606,777 | -0.08(-0.14%) |
Nov 15, 2023 | 57.26 | 57.98 | 57.21 | 57.96 | 514,382 | +0.75(+1.32%) |
Nov 14, 2023 | 56.29 | 57.46 | 56.29 | 57.21 | 371,256 | +1.43(+2.56%) |
Nov 13, 2023 | 56.07 | 56.08 | 55.73 | 55.78 | 296,069 | -0.37(-0.65%) |
Nov 10, 2023 | 55.83 | 56.22 | 55.24 | 56.15 | 404,966 | +0.62(+1.11%) |
Nov 09, 2023 | 55.86 | 56.19 | 55.38 | 55.53 | 449,065 | -0.03(-0.05%) |
Nov 08, 2023 | 55.64 | 55.76 | 55.40 | 55.56 | 338,294 | +0.03(+0.05%) |
Nov 07, 2023 | 55.54 | 56.08 | 55.40 | 55.53 | 353,330 | -0.26(-0.46%) |
Nov 06, 2023 | 55.63 | 55.80 | 55.12 | 55.79 | 506,147 | +0.17(+0.30%) |
Nov 03, 2023 | 55.33 | 55.91 | 55.33 | 55.62 | 392,325 | +0.71(+1.28%) |
Nov 02, 2023 | 53.92 | 54.99 | 53.66 | 54.92 | 514,166 | +1.14(+2.12%) |
Nov 01, 2023 | 53.42 | 53.87 | 53.11 | 53.77 | 480,501 | +0.50(+0.93%) |
Oct 31, 2023 | 53.32 | 53.60 | 52.99 | 53.28 | 845,941 | +0.15(+0.28%) |
Oct 30, 2023 | 53.24 | 53.59 | 52.57 | 53.13 | 528,485 | +0.25(+0.47%) |
Oct 27, 2023 | 52.47 | 53.26 | 51.95 | 52.88 | 825,133 | +0.36(+0.68%) |
Oct 26, 2023 | 53.20 | 53.87 | 51.82 | 52.52 | 764,011 | -1.49(-2.76%) |
Oct 25, 2023 | 53.78 | 54.15 | 53.32 | 54.01 | 823,297 | -0.11(-0.20%) |
Oct 24, 2023 | 54.40 | 54.66 | 53.84 | 54.12 | 551,518 | -0.18(-0.33%) |
Oct 23, 2023 | 54.53 | 54.92 | 54.26 | 54.30 | 443,400 | -0.31(-0.56%) |
Oct 20, 2023 | 55.26 | 55.41 | 54.50 | 54.61 | 557,365 | -0.58(-1.04%) |
Oct 19, 2023 | 55.33 | 55.83 | 54.94 | 55.18 | 546,738 | -0.30(-0.54%) |
Oct 18, 2023 | 56.30 | 56.44 | 55.45 | 55.48 | 433,525 | -1.24(-2.19%) |
Oct 17, 2023 | 57.56 | 57.56 | 56.53 | 56.72 | 925,397 | +0.32(+0.56%) |
Oct 16, 2023 | 56.37 | 56.86 | 56.20 | 56.41 | 536,531 | +0.39(+0.69%) |
Oct 13, 2023 | 56.54 | 56.73 | 55.71 | 56.02 | 510,286 | -0.43(-0.76%) |
Oct 12, 2023 | 57.48 | 57.48 | 56.18 | 56.45 | 432,339 | -1.00(-1.75%) |
Oct 11, 2023 | 57.65 | 57.79 | 56.88 | 57.45 | 383,909 | -0.01(-0.02%) |
Oct 10, 2023 | 57.42 | 57.91 | 57.32 | 57.46 | 559,420 | +0.23(+0.40%) |
Oct 09, 2023 | 57.34 | 57.68 | 56.98 | 57.23 | 406,294 | -0.51(-0.88%) |
Oct 06, 2023 | 57.80 | 58.38 | 57.35 | 57.74 | 530,958 | -0.10(-0.17%) |
Oct 05, 2023 | 57.17 | 58.95 | 56.65 | 57.84 | 590,406 | +0.52(+0.90%) |
Oct 04, 2023 | 56.78 | 57.41 | 56.41 | 57.32 | 427,375 | +0.69(+1.21%) |
Oct 03, 2023 | 58.46 | 58.65 | 56.49 | 56.63 | 554,383 | -2.11(-3.60%) |
Oct 02, 2023 | 59.64 | 59.72 | 58.62 | 58.75 | 404,896 | -1.05(-1.76%) |
Sep 29, 2023 | 60.11 | 60.66 | 59.75 | 59.80 | 500,827 | -0.02(-0.03%) |
Sep 28, 2023 | 60.16 | 60.35 | 59.59 | 59.82 | 563,842 | -0.17(-0.28%) |
Sep 27, 2023 | 59.92 | 60.26 | 59.82 | 59.99 | 869,291 | +0.20(+0.33%) |
Sep 26, 2023 | 60.05 | 60.20 | 59.58 | 59.79 | 610,923 | -0.53(-0.87%) |
Sep 25, 2023 | 59.82 | 60.40 | 60.09 | 60.32 | 606,275 | +0.50(+0.83%) |
Sep 22, 2023 | 59.92 | 60.46 | 59.81 | 59.82 | 414,857 | -0.02(-0.03%) |
Sep 21, 2023 | 60.66 | 60.96 | 59.69 | 59.84 | 483,641 | -0.99(-1.63%) |
Sep 20, 2023 | 61.17 | 61.68 | 60.80 | 60.83 | 466,290 | -0.16(-0.26%) |
Sep 19, 2023 | 61.10 | 61.35 | 60.70 | 60.99 | 508,467 | -0.22(-0.36%) |
Sep 18, 2023 | 60.52 | 61.49 | 60.35 | 61.21 | 619,374 | +0.68(+1.12%) |
Sep 15, 2023 | 60.35 | 60.88 | 60.13 | 60.54 | 1,310,273 | -0.08(-0.13%) |
Sep 14, 2023 | 60.44 | 60.87 | 60.19 | 60.62 | 487,799 | +0.30(+0.49%) |
Sep 13, 2023 | 60.13 | 60.37 | 59.43 | 60.32 | 758,148 | +0.26(+0.43%) |
Sep 12, 2023 | 60.42 | 61.36 | 59.48 | 60.06 | 567,067 | -0.64(-1.05%) |
Sep 11, 2023 | 61.08 | 61.32 | 60.46 | 60.69 | 344,453 | -0.24(-0.39%) |
Sep 08, 2023 | 60.27 | 61.04 | 59.94 | 60.93 | 411,424 | +0.70(+1.17%) |
Sep 07, 2023 | 60.18 | 60.53 | 59.86 | 60.23 | 500,833 | -0.17(-0.28%) |
Sep 06, 2023 | 60.88 | 61.16 | 60.21 | 60.40 | 483,881 | -0.50(-0.82%) |
Sep 05, 2023 | 61.18 | 61.33 | 60.25 | 60.89 | 680,088 | -0.68(-1.10%) |