Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 57.95 | 58.15 | 57.45 | 57.98 | 15,562,125 | +0.15(+0.26%) |
Nov 29, 2023 | 58.00 | 58.69 | 57.45 | 57.83 | 17,199,722 | +0.20(+0.34%) |
Nov 28, 2023 | 57.04 | 58.05 | 56.74 | 57.63 | 9,560,038 | +0.57(+1.01%) |
Nov 27, 2023 | 56.98 | 57.18 | 56.35 | 57.06 | 9,867,430 | +0.03(+0.05%) |
Nov 24, 2023 | 56.62 | 57.08 | 56.41 | 57.03 | 4,671,808 | +0.08(+0.14%) |
Nov 22, 2023 | 57.45 | 57.78 | 56.47 | 56.95 | 9,715,060 | -0.04(-0.07%) |
Nov 21, 2023 | 56.34 | 57.30 | 55.81 | 56.99 | 12,261,393 | +0.63(+1.12%) |
Nov 20, 2023 | 56.03 | 56.70 | 55.34 | 56.36 | 8,653,174 | -0.03(-0.05%) |
Nov 17, 2023 | 56.04 | 56.40 | 55.53 | 56.39 | 10,312,408 | +0.76(+1.36%) |
Nov 16, 2023 | 56.44 | 56.78 | 55.61 | 55.63 | 11,347,603 | -0.39(-0.70%) |
Nov 15, 2023 | 56.50 | 57.73 | 56.01 | 56.03 | 11,490,151 | -0.54(-0.96%) |
Nov 14, 2023 | 55.12 | 56.75 | 54.50 | 56.57 | 13,631,398 | +3.00(+5.60%) |
Nov 13, 2023 | 54.11 | 54.12 | 52.89 | 53.57 | 9,104,838 | -0.63(-1.16%) |
Nov 10, 2023 | 54.06 | 54.42 | 53.58 | 54.20 | 12,999,379 | +0.41(+0.77%) |
Nov 09, 2023 | 56.15 | 56.29 | 53.69 | 53.79 | 17,465,050 | -2.73(-4.83%) |
Nov 08, 2023 | 57.18 | 57.18 | 54.95 | 56.52 | 13,032,160 | -0.94(-1.64%) |
Nov 07, 2023 | 58.04 | 58.54 | 57.40 | 57.46 | 9,781,847 | -0.57(-0.98%) |
Nov 06, 2023 | 58.39 | 58.86 | 57.86 | 58.03 | 9,460,901 | -0.33(-0.57%) |
Nov 03, 2023 | 60.18 | 60.44 | 58.36 | 58.37 | 14,179,955 | -0.52(-0.88%) |
Nov 02, 2023 | 57.52 | 59.43 | 57.50 | 58.89 | 15,338,957 | +1.45(+2.53%) |
Nov 01, 2023 | 57.11 | 57.79 | 56.20 | 57.43 | 13,661,971 | +0.13(+0.22%) |
Oct 31, 2023 | 56.58 | 57.49 | 56.41 | 57.31 | 20,324,654 | +1.08(+1.92%) |
Oct 30, 2023 | 55.45 | 56.49 | 54.82 | 56.22 | 11,209,000 | +0.94(+1.71%) |
Oct 27, 2023 | 56.38 | 57.03 | 54.98 | 55.28 | 12,128,111 | -1.31(-2.31%) |
Oct 26, 2023 | 55.80 | 57.25 | 55.71 | 56.59 | 17,657,950 | +1.09(+1.97%) |
Oct 25, 2023 | 54.66 | 55.97 | 53.97 | 55.50 | 19,621,282 | +1.32(+2.43%) |
Oct 24, 2023 | 53.51 | 54.48 | 52.20 | 54.18 | 20,407,364 | +3.54(+6.99%) |
Oct 23, 2023 | 50.40 | 51.66 | 50.08 | 50.64 | 15,464,360 | -0.43(-0.85%) |
Oct 20, 2023 | 51.06 | 51.79 | 50.81 | 51.07 | 18,107,850 | -0.42(-0.82%) |
Oct 19, 2023 | 52.37 | 53.07 | 51.49 | 51.50 | 11,781,204 | -0.84(-1.60%) |
Oct 18, 2023 | 53.16 | 53.84 | 52.16 | 52.33 | 13,828,370 | -0.91(-1.72%) |
Oct 17, 2023 | 52.67 | 53.90 | 52.64 | 53.25 | 13,596,702 | -0.21(-0.39%) |
Oct 16, 2023 | 53.56 | 54.10 | 52.65 | 53.45 | 17,451,744 | -0.11(-0.20%) |
Oct 13, 2023 | 52.62 | 54.31 | 52.59 | 53.56 | 22,709,382 | +1.46(+2.81%) |
Oct 12, 2023 | 52.16 | 53.05 | 51.34 | 52.10 | 28,455,764 | -0.53(-1.01%) |
Oct 11, 2023 | 51.16 | 52.66 | 50.82 | 52.63 | 22,788,444 | +1.93(+3.80%) |
Oct 10, 2023 | 48.83 | 50.74 | 48.68 | 50.70 | 23,564,724 | +2.22(+4.58%) |
Oct 09, 2023 | 48.84 | 49.56 | 47.55 | 48.48 | 21,002,716 | -0.90(-1.83%) |
Oct 06, 2023 | 48.22 | 49.62 | 46.34 | 49.38 | 25,147,548 | +0.78(+1.60%) |
Oct 05, 2023 | 48.96 | 49.27 | 47.41 | 48.61 | 30,429,178 | -1.15(-2.31%) |
Oct 04, 2023 | 52.79 | 53.03 | 49.68 | 49.76 | 28,979,650 | -2.12(-4.09%) |
Oct 03, 2023 | 51.18 | 52.20 | 49.63 | 51.88 | 37,024,104 | +0.62(+1.21%) |
Oct 02, 2023 | 55.12 | 55.42 | 49.33 | 51.26 | 54,962,200 | -5.05(-8.97%) |
Sep 29, 2023 | 56.69 | 57.75 | 56.01 | 56.31 | 19,384,350 | +0.21(+0.37%) |
Sep 28, 2023 | 59.27 | 59.66 | 56.01 | 56.11 | 31,692,856 | -2.83(-4.80%) |
Sep 27, 2023 | 63.60 | 63.82 | 58.51 | 58.94 | 26,053,222 | -5.29(-8.23%) |
Sep 26, 2023 | 65.97 | 66.04 | 64.16 | 64.23 | 9,199,196 | -2.09(-3.16%) |
Sep 25, 2023 | 66.07 | 66.34 | 65.90 | 66.32 | 8,806,488 | -0.23(-0.34%) |
Sep 22, 2023 | 65.37 | 67.22 | 65.21 | 66.55 | 12,001,429 | +0.78(+1.18%) |
Sep 21, 2023 | 65.97 | 66.55 | 65.63 | 65.77 | 9,623,515 | -0.43(-0.65%) |
Sep 20, 2023 | 66.91 | 66.97 | 66.09 | 66.20 | 5,904,965 | -0.24(-0.36%) |
Sep 19, 2023 | 66.89 | 67.00 | 66.20 | 66.44 | 8,358,381 | -0.64(-0.95%) |
Sep 18, 2023 | 67.64 | 67.69 | 66.75 | 67.08 | 7,664,751 | -0.39(-0.58%) |
Sep 15, 2023 | 68.16 | 68.70 | 67.43 | 67.47 | 18,710,628 | -0.63(-0.92%) |
Sep 14, 2023 | 67.72 | 68.17 | 67.25 | 68.10 | 8,082,617 | +0.84(+1.24%) |
Sep 13, 2023 | 66.72 | 67.60 | 66.72 | 67.26 | 9,080,614 | +0.69(+1.03%) |
Sep 12, 2023 | 66.35 | 66.87 | 65.96 | 66.57 | 7,314,952 | +0.20(+0.30%) |
Sep 11, 2023 | 65.86 | 66.73 | 65.81 | 66.38 | 8,120,142 | +0.69(+1.05%) |
Sep 08, 2023 | 65.13 | 65.86 | 64.94 | 65.69 | 7,615,794 | +0.57(+0.88%) |
Sep 07, 2023 | 65.15 | 65.83 | 64.75 | 65.12 | 10,154,322 | +0.55(+0.85%) |
Sep 06, 2023 | 64.90 | 65.28 | 64.24 | 64.57 | 9,410,533 | -0.50(-0.77%) |
Sep 05, 2023 | 65.68 | 66.12 | 64.68 | 65.07 | 10,176,437 | -0.66(-1.00%) |