Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 62.70 | 64.21 | 61.04 | 62.33 | 1,321,106 | +0.04(+0.06%) |
Nov 29, 2023 | 59.95 | 64.70 | 59.84 | 62.29 | 2,322,525 | +3.93(+6.73%) |
Nov 28, 2023 | 58.78 | 58.78 | 56.11 | 58.36 | 1,029,221 | -0.16(-0.27%) |
Nov 27, 2023 | 58.62 | 58.84 | 57.02 | 58.52 | 749,647 | -1.28(-2.15%) |
Nov 24, 2023 | 59.44 | 60.43 | 58.48 | 59.80 | 674,597 | +0.37(+0.61%) |
Nov 22, 2023 | 60.75 | 61.19 | 58.35 | 59.44 | 1,179,115 | +0.49(+0.84%) |
Nov 21, 2023 | 62.09 | 62.45 | 58.50 | 58.94 | 1,378,994 | -3.99(-6.34%) |
Nov 20, 2023 | 63.14 | 63.28 | 61.00 | 62.93 | 1,275,971 | -0.32(-0.50%) |
Nov 17, 2023 | 62.62 | 64.27 | 61.39 | 63.25 | 1,533,951 | +2.76(+4.57%) |
Nov 16, 2023 | 62.65 | 63.26 | 58.93 | 60.48 | 1,370,366 | -2.46(-3.90%) |
Nov 15, 2023 | 60.43 | 64.45 | 60.19 | 62.94 | 2,103,735 | +2.47(+4.08%) |
Nov 14, 2023 | 55.33 | 62.31 | 55.27 | 60.47 | 3,392,402 | +10.93(+22.05%) |
Nov 13, 2023 | 48.29 | 49.90 | 47.10 | 49.55 | 881,240 | +0.20(+0.40%) |
Nov 10, 2023 | 49.40 | 49.82 | 47.24 | 49.35 | 1,160,458 | +0.82(+1.69%) |
Nov 09, 2023 | 51.38 | 52.52 | 47.87 | 48.53 | 2,150,961 | -3.31(-6.38%) |
Nov 08, 2023 | 54.15 | 54.28 | 51.09 | 51.84 | 1,034,791 | -2.10(-3.90%) |
Nov 07, 2023 | 54.81 | 55.59 | 53.01 | 53.94 | 1,048,684 | -1.67(-3.00%) |
Nov 06, 2023 | 58.73 | 59.17 | 54.55 | 55.61 | 1,641,047 | -2.48(-4.27%) |
Nov 03, 2023 | 57.07 | 60.24 | 56.99 | 58.09 | 3,276,090 | +5.67(+10.81%) |
Nov 02, 2023 | 46.57 | 52.62 | 46.29 | 52.42 | 2,430,247 | +7.64(+17.06%) |
Nov 01, 2023 | 44.22 | 45.16 | 42.71 | 44.78 | 1,302,602 | +0.60(+1.36%) |
Oct 31, 2023 | 43.83 | 44.73 | 42.57 | 44.18 | 827,222 | +0.67(+1.54%) |
Oct 30, 2023 | 43.05 | 44.13 | 41.56 | 43.51 | 980,107 | +1.84(+4.41%) |
Oct 27, 2023 | 44.58 | 44.67 | 40.40 | 41.67 | 1,447,769 | -3.02(-6.76%) |
Oct 26, 2023 | 41.53 | 45.53 | 41.17 | 44.69 | 2,557,630 | +3.80(+9.29%) |
Oct 25, 2023 | 40.52 | 41.80 | 38.05 | 40.89 | 2,202,903 | -0.45(-1.10%) |
Oct 24, 2023 | 42.99 | 43.77 | 39.79 | 41.35 | 2,843,849 | -1.00(-2.35%) |
Oct 23, 2023 | 42.21 | 45.01 | 42.10 | 42.34 | 1,534,911 | -0.39(-0.92%) |
Oct 20, 2023 | 48.44 | 48.44 | 42.71 | 42.74 | 3,044,148 | -5.76(-11.88%) |
Oct 19, 2023 | 50.54 | 53.33 | 48.22 | 48.50 | 1,675,388 | -1.77(-3.51%) |
Oct 18, 2023 | 53.30 | 53.58 | 49.89 | 50.27 | 1,663,039 | -4.74(-8.61%) |
Oct 17, 2023 | 50.37 | 56.98 | 50.34 | 55.01 | 1,536,609 | +3.43(+6.64%) |
Oct 16, 2023 | 49.19 | 51.90 | 49.19 | 51.58 | 1,205,180 | +3.65(+7.62%) |
Oct 13, 2023 | 52.32 | 53.05 | 47.55 | 47.93 | 1,790,206 | -3.02(-5.93%) |
Oct 12, 2023 | 53.22 | 53.24 | 49.57 | 50.95 | 1,280,571 | -2.01(-3.80%) |
Oct 11, 2023 | 53.38 | 55.68 | 51.39 | 52.96 | 909,778 | +0.00(+0.00%) |
Oct 10, 2023 | 51.84 | 54.17 | 51.57 | 52.96 | 1,172,040 | +2.48(+4.91%) |
Oct 09, 2023 | 49.18 | 51.36 | 48.73 | 50.49 | 798,808 | -0.11(-0.21%) |
Oct 06, 2023 | 48.21 | 52.51 | 47.00 | 50.59 | 1,527,179 | +0.35(+0.69%) |
Oct 05, 2023 | 47.48 | 50.61 | 47.05 | 50.25 | 1,069,727 | +2.35(+4.90%) |
Oct 04, 2023 | 46.73 | 48.21 | 44.98 | 47.90 | 1,016,008 | +1.16(+2.49%) |
Oct 03, 2023 | 48.50 | 48.76 | 45.72 | 46.74 | 1,688,121 | -2.87(-5.79%) |
Oct 02, 2023 | 53.20 | 53.99 | 48.91 | 49.61 | 1,606,858 | -3.92(-7.32%) |
Sep 29, 2023 | 53.13 | 55.72 | 52.61 | 53.53 | 1,335,409 | +1.67(+3.22%) |
Sep 28, 2023 | 50.35 | 53.21 | 50.02 | 51.86 | 1,076,497 | +1.54(+3.06%) |
Sep 27, 2023 | 52.11 | 52.11 | 49.03 | 50.32 | 981,569 | -0.80(-1.56%) |
Sep 26, 2023 | 51.63 | 54.57 | 50.90 | 51.12 | 1,144,594 | -2.52(-4.69%) |
Sep 25, 2023 | 50.85 | 53.68 | 52.76 | 53.63 | 955,858 | +2.11(+4.10%) |
Sep 22, 2023 | 52.75 | 53.50 | 50.74 | 51.52 | 1,149,641 | -0.99(-1.88%) |
Sep 21, 2023 | 54.11 | 55.27 | 51.89 | 52.51 | 1,595,713 | -2.50(-4.54%) |
Sep 20, 2023 | 57.63 | 59.18 | 54.91 | 55.01 | 1,354,696 | -1.56(-2.76%) |
Sep 19, 2023 | 57.30 | 58.68 | 55.09 | 56.57 | 1,177,187 | -0.57(-1.00%) |
Sep 18, 2023 | 59.89 | 60.32 | 56.85 | 57.14 | 1,352,201 | -3.38(-5.58%) |
Sep 15, 2023 | 60.26 | 61.57 | 58.73 | 60.51 | 997,458 | -0.99(-1.61%) |
Sep 14, 2023 | 59.93 | 62.10 | 59.38 | 61.50 | 1,310,994 | +3.29(+5.65%) |
Sep 13, 2023 | 61.02 | 61.78 | 56.66 | 58.21 | 1,261,728 | -2.25(-3.72%) |
Sep 12, 2023 | 59.21 | 61.89 | 58.38 | 60.47 | 1,249,243 | +1.55(+2.63%) |
Sep 11, 2023 | 60.67 | 62.20 | 58.61 | 58.92 | 1,036,967 | -0.41(-0.69%) |
Sep 08, 2023 | 58.17 | 59.93 | 55.72 | 59.33 | 967,107 | +1.58(+2.73%) |
Sep 07, 2023 | 59.15 | 60.79 | 57.14 | 57.75 | 1,201,981 | -2.46(-4.08%) |
Sep 06, 2023 | 64.38 | 65.88 | 59.28 | 60.21 | 1,489,067 | -4.66(-7.18%) |
Sep 05, 2023 | 68.25 | 69.04 | 64.87 | 64.87 | 1,128,702 | -4.67(-6.72%) |