Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 59.23 | 61.35 | 59.18 | 60.87 | 20,346,630 | +1.70(+2.87%) |
Nov 29, 2023 | 55.59 | 59.50 | 55.59 | 59.18 | 15,768,231 | +3.77(+6.81%) |
Nov 28, 2023 | 55.56 | 56.19 | 55.19 | 55.40 | 7,921,500 | -0.19(-0.34%) |
Nov 27, 2023 | 55.59 | 55.93 | 55.37 | 55.59 | 8,776,190 | -0.43(-0.76%) |
Nov 24, 2023 | 55.68 | 56.06 | 55.39 | 56.02 | 2,745,564 | +0.50(+0.89%) |
Nov 22, 2023 | 55.91 | 56.07 | 55.02 | 55.52 | 6,880,231 | -0.06(-0.11%) |
Nov 21, 2023 | 55.98 | 56.04 | 55.49 | 55.58 | 4,934,707 | -0.57(-1.01%) |
Nov 20, 2023 | 56.28 | 56.56 | 55.63 | 56.15 | 8,293,568 | -0.22(-0.39%) |
Nov 17, 2023 | 56.00 | 56.39 | 55.44 | 56.37 | 7,421,854 | +1.10(+1.99%) |
Nov 16, 2023 | 55.61 | 55.71 | 54.69 | 55.27 | 10,263,009 | -0.41(-0.73%) |
Nov 15, 2023 | 54.90 | 56.38 | 54.87 | 55.67 | 10,320,084 | +1.28(+2.35%) |
Nov 14, 2023 | 55.20 | 55.53 | 53.85 | 54.39 | 15,469,733 | +0.82(+1.54%) |
Nov 13, 2023 | 53.59 | 54.21 | 53.21 | 53.57 | 9,898,651 | -0.45(-0.83%) |
Nov 10, 2023 | 54.25 | 54.25 | 53.10 | 54.01 | 6,408,706 | +0.25(+0.46%) |
Nov 09, 2023 | 54.60 | 54.75 | 53.57 | 53.77 | 8,607,621 | -0.49(-0.90%) |
Nov 08, 2023 | 54.58 | 54.68 | 53.99 | 54.25 | 6,462,505 | -0.33(-0.60%) |
Nov 07, 2023 | 54.86 | 55.21 | 53.77 | 54.58 | 11,085,949 | -0.39(-0.70%) |
Nov 06, 2023 | 55.31 | 55.54 | 53.94 | 54.96 | 10,734,029 | -0.21(-0.38%) |
Nov 03, 2023 | 55.75 | 56.17 | 54.82 | 55.17 | 12,992,332 | +0.89(+1.64%) |
Nov 02, 2023 | 52.95 | 54.44 | 52.88 | 54.28 | 15,125,457 | +2.09(+3.99%) |
Nov 01, 2023 | 51.45 | 52.89 | 51.25 | 52.20 | 14,027,496 | +0.77(+1.50%) |
Oct 31, 2023 | 50.28 | 51.56 | 49.71 | 51.43 | 13,349,938 | +1.27(+2.54%) |
Oct 30, 2023 | 50.12 | 50.51 | 49.12 | 50.15 | 9,402,623 | +0.62(+1.26%) |
Oct 27, 2023 | 50.44 | 50.78 | 49.31 | 49.53 | 10,700,915 | -1.29(-2.55%) |
Oct 26, 2023 | 48.61 | 51.22 | 48.58 | 50.82 | 14,260,749 | +2.04(+4.17%) |
Oct 25, 2023 | 48.91 | 49.03 | 48.09 | 48.79 | 8,143,020 | -0.45(-0.92%) |
Oct 24, 2023 | 49.14 | 49.58 | 48.70 | 49.24 | 9,129,687 | +0.49(+1.01%) |
Oct 23, 2023 | 50.10 | 50.31 | 48.70 | 48.75 | 11,015,220 | -1.52(-3.03%) |
Oct 20, 2023 | 50.89 | 51.24 | 49.93 | 50.27 | 9,903,142 | -1.02(-1.98%) |
Oct 19, 2023 | 51.49 | 51.88 | 50.97 | 51.29 | 10,099,608 | +0.06(+0.12%) |
Oct 18, 2023 | 52.87 | 53.27 | 51.05 | 51.23 | 10,066,512 | -1.83(-3.45%) |
Oct 17, 2023 | 52.62 | 53.67 | 51.46 | 53.06 | 16,181,134 | -0.03(-0.06%) |
Oct 16, 2023 | 50.01 | 53.96 | 49.74 | 53.09 | 20,753,190 | +2.36(+4.66%) |
Oct 13, 2023 | 51.40 | 51.63 | 50.48 | 50.73 | 12,629,105 | -0.18(-0.35%) |
Oct 12, 2023 | 51.42 | 51.52 | 50.17 | 50.90 | 9,524,403 | -0.40(-0.77%) |
Oct 11, 2023 | 51.26 | 51.87 | 50.52 | 51.30 | 8,164,118 | +0.13(+0.25%) |
Oct 10, 2023 | 51.55 | 51.97 | 51.10 | 51.17 | 8,473,365 | +0.03(+0.06%) |
Oct 09, 2023 | 50.26 | 51.17 | 50.24 | 51.14 | 8,265,992 | +0.23(+0.45%) |
Oct 06, 2023 | 49.94 | 51.24 | 49.07 | 50.91 | 11,608,078 | +0.45(+0.90%) |
Oct 05, 2023 | 50.51 | 50.80 | 49.43 | 50.46 | 8,703,763 | -0.35(-0.68%) |
Oct 04, 2023 | 50.66 | 50.97 | 50.14 | 50.80 | 10,543,950 | +0.11(+0.21%) |
Oct 03, 2023 | 52.31 | 52.39 | 50.15 | 50.70 | 15,641,796 | -2.22(-4.20%) |
Oct 02, 2023 | 54.09 | 54.31 | 52.64 | 52.92 | 8,963,372 | -1.33(-2.46%) |
Sep 29, 2023 | 54.45 | 55.15 | 54.00 | 54.25 | 8,161,233 | +0.35(+0.64%) |
Sep 28, 2023 | 53.88 | 54.13 | 53.27 | 53.91 | 6,226,247 | +0.17(+0.31%) |
Sep 27, 2023 | 53.79 | 54.58 | 53.48 | 53.74 | 7,838,454 | +0.18(+0.33%) |
Sep 26, 2023 | 54.09 | 54.33 | 52.90 | 53.56 | 9,054,443 | -1.14(-2.08%) |
Sep 25, 2023 | 54.31 | 54.78 | 54.42 | 54.70 | 7,077,209 | +0.20(+0.36%) |
Sep 22, 2023 | 55.34 | 55.54 | 54.47 | 54.50 | 7,106,515 | -0.85(-1.54%) |
Sep 21, 2023 | 55.58 | 56.18 | 55.29 | 55.35 | 8,790,627 | -0.65(-1.16%) |
Sep 20, 2023 | 57.23 | 57.70 | 55.96 | 56.00 | 8,979,603 | -1.05(-1.84%) |
Sep 19, 2023 | 57.16 | 57.51 | 56.71 | 57.05 | 7,401,458 | -0.13(-0.22%) |
Sep 18, 2023 | 57.31 | 57.56 | 56.27 | 57.18 | 8,817,451 | -0.36(-0.62%) |
Sep 15, 2023 | 57.32 | 57.93 | 56.15 | 57.53 | 23,935,478 | -1.52(-2.58%) |
Sep 14, 2023 | 58.65 | 59.22 | 58.37 | 59.06 | 8,169,053 | +1.02(+1.75%) |
Sep 13, 2023 | 60.08 | 60.26 | 57.21 | 58.04 | 13,782,545 | -1.77(-2.96%) |
Sep 12, 2023 | 59.20 | 60.43 | 59.11 | 59.81 | 9,560,823 | +0.69(+1.17%) |
Sep 11, 2023 | 59.18 | 59.88 | 58.92 | 59.12 | 7,732,858 | +0.48(+0.83%) |
Sep 08, 2023 | 56.95 | 58.73 | 56.90 | 58.63 | 9,670,431 | +1.49(+2.61%) |
Sep 07, 2023 | 57.56 | 57.91 | 56.94 | 57.14 | 6,427,092 | -0.44(-0.77%) |
Sep 06, 2023 | 58.28 | 58.60 | 56.99 | 57.58 | 8,635,868 | -1.39(-2.36%) |
Sep 05, 2023 | 59.98 | 60.24 | 58.92 | 58.98 | 6,158,085 | -0.81(-1.36%) |