Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 55.21 | 55.33 | 53.52 | 53.92 | 1,791,005 | -0.62(-1.14%) |
Nov 29, 2023 | 55.00 | 55.19 | 54.03 | 54.54 | 2,303,168 | -1.32(-2.36%) |
Nov 28, 2023 | 57.42 | 58.19 | 55.54 | 55.86 | 1,694,439 | -0.87(-1.53%) |
Nov 27, 2023 | 59.20 | 59.90 | 55.13 | 56.73 | 3,615,250 | -2.00(-3.41%) |
Nov 24, 2023 | 59.98 | 61.16 | 57.70 | 58.73 | 1,808,069 | -0.65(-1.09%) |
Nov 22, 2023 | 61.00 | 61.05 | 57.85 | 59.38 | 2,102,100 | -0.99(-1.64%) |
Nov 21, 2023 | 61.56 | 62.20 | 59.81 | 60.37 | 1,776,642 | -2.18(-3.49%) |
Nov 20, 2023 | 60.80 | 64.46 | 60.76 | 62.55 | 3,246,737 | +2.98(+5.00%) |
Nov 17, 2023 | 60.00 | 60.80 | 59.12 | 59.57 | 1,024,687 | +0.04(+0.07%) |
Nov 16, 2023 | 59.84 | 61.59 | 58.47 | 59.53 | 2,019,720 | -2.62(-4.22%) |
Nov 15, 2023 | 62.70 | 63.77 | 60.40 | 62.15 | 3,170,175 | +1.42(+2.34%) |
Nov 14, 2023 | 61.68 | 61.90 | 59.56 | 60.73 | 1,765,475 | +0.16(+0.26%) |
Nov 13, 2023 | 59.00 | 61.54 | 58.62 | 60.57 | 2,099,169 | +2.61(+4.50%) |
Nov 10, 2023 | 56.99 | 58.13 | 56.38 | 57.96 | 949,938 | +0.68(+1.19%) |
Nov 09, 2023 | 59.25 | 59.30 | 56.45 | 57.28 | 2,122,128 | -1.82(-3.08%) |
Nov 08, 2023 | 60.24 | 60.89 | 58.94 | 59.10 | 1,411,681 | -1.51(-2.49%) |
Nov 07, 2023 | 61.04 | 61.19 | 58.84 | 60.61 | 1,565,859 | -0.82(-1.33%) |
Nov 06, 2023 | 60.86 | 63.25 | 59.87 | 61.43 | 3,056,637 | +2.71(+4.62%) |
Nov 03, 2023 | 57.47 | 60.28 | 57.10 | 58.72 | 2,936,312 | +2.93(+5.25%) |
Nov 02, 2023 | 56.72 | 57.46 | 55.72 | 55.79 | 910,827 | +0.04(+0.07%) |
Nov 01, 2023 | 55.44 | 56.09 | 54.89 | 55.75 | 881,492 | +0.30(+0.54%) |
Oct 31, 2023 | 57.21 | 57.39 | 54.54 | 55.45 | 1,645,622 | -2.35(-4.07%) |
Oct 30, 2023 | 58.81 | 59.56 | 56.60 | 57.80 | 1,354,327 | +0.44(+0.77%) |
Oct 27, 2023 | 59.10 | 60.10 | 57.23 | 57.36 | 927,320 | -0.15(-0.26%) |
Oct 26, 2023 | 56.15 | 58.56 | 56.00 | 57.51 | 1,462,519 | +1.45(+2.59%) |
Oct 25, 2023 | 58.75 | 59.15 | 55.71 | 56.06 | 1,828,541 | -3.58(-6.00%) |
Oct 24, 2023 | 58.11 | 62.30 | 58.11 | 59.64 | 2,032,062 | +2.16(+3.76%) |
Oct 23, 2023 | 57.08 | 58.36 | 56.21 | 57.48 | 937,088 | -0.30(-0.52%) |
Oct 20, 2023 | 57.89 | 58.25 | 56.88 | 57.78 | 1,348,095 | -0.65(-1.11%) |
Oct 19, 2023 | 61.68 | 62.51 | 57.65 | 58.43 | 3,052,853 | -3.71(-5.97%) |
Oct 18, 2023 | 61.67 | 62.66 | 61.56 | 62.14 | 804,585 | -0.23(-0.37%) |
Oct 17, 2023 | 61.80 | 64.12 | 61.56 | 62.37 | 1,240,890 | +0.28(+0.45%) |
Oct 16, 2023 | 61.55 | 63.56 | 59.95 | 62.09 | 1,029,394 | -0.29(-0.46%) |
Oct 13, 2023 | 60.66 | 64.03 | 60.57 | 62.38 | 1,567,815 | +0.86(+1.40%) |
Oct 12, 2023 | 62.96 | 63.26 | 60.85 | 61.52 | 3,410,445 | -2.43(-3.80%) |
Oct 11, 2023 | 64.08 | 67.49 | 63.30 | 63.95 | 6,068,669 | +1.19(+1.90%) |
Oct 10, 2023 | 60.20 | 63.39 | 59.56 | 62.76 | 3,520,631 | +3.79(+6.43%) |
Oct 09, 2023 | 56.79 | 60.14 | 56.79 | 58.97 | 2,249,936 | +1.60(+2.79%) |
Oct 06, 2023 | 53.41 | 57.80 | 53.41 | 57.37 | 2,481,080 | +3.96(+7.41%) |
Oct 05, 2023 | 54.21 | 54.26 | 52.17 | 53.41 | 1,849,072 | -1.06(-1.95%) |
Oct 04, 2023 | 54.58 | 55.11 | 53.86 | 54.47 | 1,244,443 | -0.79(-1.43%) |
Oct 03, 2023 | 56.30 | 56.77 | 54.84 | 55.26 | 1,526,947 | -1.85(-3.24%) |
Oct 02, 2023 | 57.77 | 58.42 | 56.40 | 57.11 | 826,939 | -0.70(-1.21%) |
Sep 29, 2023 | 59.80 | 60.67 | 57.67 | 57.81 | 1,122,568 | -0.15(-0.26%) |
Sep 28, 2023 | 57.30 | 58.68 | 56.96 | 57.96 | 1,492,558 | +0.43(+0.75%) |
Sep 27, 2023 | 58.17 | 58.24 | 56.90 | 57.53 | 862,700 | +0.03(+0.05%) |
Sep 26, 2023 | 57.44 | 59.64 | 57.25 | 57.50 | 1,545,345 | -0.56(-0.96%) |
Sep 25, 2023 | 57.63 | 58.18 | 57.73 | 58.06 | 1,181,027 | -0.97(-1.64%) |
Sep 22, 2023 | 60.14 | 60.21 | 58.98 | 59.03 | 1,925,750 | +1.94(+3.40%) |
Sep 21, 2023 | 58.34 | 58.38 | 56.10 | 57.09 | 1,519,712 | -2.39(-4.02%) |
Sep 20, 2023 | 58.91 | 60.26 | 58.78 | 59.48 | 2,049,536 | +0.60(+1.02%) |
Sep 19, 2023 | 58.99 | 60.08 | 58.42 | 58.88 | 844,608 | -0.11(-0.19%) |
Sep 18, 2023 | 58.54 | 59.49 | 57.70 | 58.99 | 775,587 | -0.16(-0.27%) |
Sep 15, 2023 | 59.63 | 59.84 | 58.32 | 59.15 | 701,601 | -0.45(-0.76%) |
Sep 14, 2023 | 60.29 | 60.37 | 59.29 | 59.60 | 1,058,161 | +0.72(+1.22%) |
Sep 13, 2023 | 58.50 | 59.75 | 58.50 | 58.88 | 824,980 | -0.23(-0.39%) |
Sep 12, 2023 | 58.74 | 60.14 | 58.33 | 59.11 | 1,168,234 | +0.36(+0.61%) |
Sep 11, 2023 | 59.73 | 60.48 | 58.06 | 58.75 | 3,144,838 | +0.80(+1.38%) |
Sep 08, 2023 | 59.13 | 60.18 | 56.79 | 57.95 | 2,838,553 | -2.05(-3.42%) |
Sep 07, 2023 | 61.21 | 61.94 | 59.23 | 60.00 | 3,488,880 | -4.19(-6.53%) |
Sep 06, 2023 | 63.26 | 65.50 | 63.10 | 64.19 | 2,363,888 | +1.47(+2.34%) |
Sep 05, 2023 | 61.81 | 63.51 | 60.90 | 62.72 | 2,058,945 | -0.67(-1.06%) |