Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 62.95 | 63.11 | 62.52 | 62.80 | 159,708 | -0.60(-0.95%) |
Nov 29, 2023 | 63.18 | 63.72 | 63.08 | 63.40 | 157,475 | +0.18(+0.28%) |
Nov 28, 2023 | 62.33 | 63.32 | 62.07 | 63.22 | 147,828 | +1.66(+2.70%) |
Nov 27, 2023 | 61.44 | 61.61 | 61.07 | 61.56 | 90,616 | +0.75(+1.23%) |
Nov 24, 2023 | 60.75 | 60.93 | 60.58 | 60.81 | 39,646 | +0.65(+1.08%) |
Nov 22, 2023 | 60.48 | 60.90 | 59.98 | 60.16 | 62,256 | -0.54(-0.89%) |
Nov 21, 2023 | 60.81 | 61.21 | 60.49 | 60.70 | 91,721 | +1.23(+2.07%) |
Nov 20, 2023 | 58.70 | 59.53 | 58.65 | 59.47 | 125,389 | -0.17(-0.28%) |
Nov 17, 2023 | 59.82 | 59.90 | 59.51 | 59.64 | 54,338 | -0.04(-0.07%) |
Nov 16, 2023 | 59.15 | 60.05 | 59.15 | 59.68 | 126,561 | +1.24(+2.12%) |
Nov 15, 2023 | 58.64 | 58.70 | 58.12 | 58.44 | 56,256 | -0.22(-0.38%) |
Nov 14, 2023 | 58.47 | 59.09 | 58.47 | 58.66 | 112,214 | +0.97(+1.68%) |
Nov 13, 2023 | 56.92 | 57.81 | 56.81 | 57.69 | 156,961 | +0.66(+1.16%) |
Nov 10, 2023 | 57.71 | 57.74 | 56.84 | 57.03 | 119,514 | -1.38(-2.36%) |
Nov 09, 2023 | 58.02 | 58.87 | 58.02 | 58.41 | 83,973 | +0.42(+0.72%) |
Nov 08, 2023 | 58.78 | 58.78 | 57.84 | 57.99 | 143,909 | -1.16(-1.95%) |
Nov 07, 2023 | 58.94 | 59.20 | 58.60 | 59.15 | 105,157 | -0.57(-0.96%) |
Nov 06, 2023 | 60.21 | 60.21 | 59.70 | 59.72 | 128,603 | -0.89(-1.47%) |
Nov 03, 2023 | 60.41 | 61.07 | 60.35 | 60.61 | 228,933 | +0.44(+0.73%) |
Nov 02, 2023 | 60.24 | 60.30 | 59.79 | 60.17 | 100,070 | +0.33(+0.55%) |
Nov 01, 2023 | 60.13 | 60.65 | 59.12 | 59.84 | 182,310 | -0.40(-0.66%) |
Oct 31, 2023 | 60.91 | 61.67 | 59.85 | 60.24 | 214,820 | -0.69(-1.13%) |
Oct 30, 2023 | 61.25 | 61.32 | 60.75 | 60.93 | 173,016 | -0.71(-1.15%) |
Oct 27, 2023 | 60.11 | 61.77 | 59.93 | 61.64 | 193,965 | +1.35(+2.24%) |
Oct 26, 2023 | 59.81 | 60.55 | 59.52 | 60.29 | 99,543 | +0.19(+0.32%) |
Oct 25, 2023 | 59.91 | 60.45 | 59.02 | 60.10 | 157,752 | +0.47(+0.79%) |
Oct 24, 2023 | 59.02 | 59.88 | 58.76 | 59.63 | 83,486 | -0.01(-0.02%) |
Oct 23, 2023 | 59.95 | 60.02 | 59.43 | 59.64 | 150,217 | -0.43(-0.72%) |
Oct 20, 2023 | 59.99 | 61.10 | 59.77 | 60.07 | 148,107 | +0.28(+0.47%) |
Oct 19, 2023 | 58.43 | 59.98 | 58.22 | 59.79 | 134,888 | +1.44(+2.47%) |
Oct 18, 2023 | 58.35 | 59.03 | 57.66 | 58.35 | 154,286 | +1.61(+2.84%) |
Oct 17, 2023 | 56.78 | 57.23 | 56.54 | 56.74 | 89,856 | +0.24(+0.42%) |
Oct 16, 2023 | 56.40 | 56.73 | 56.25 | 56.50 | 126,875 | -0.61(-1.07%) |
Oct 13, 2023 | 55.85 | 57.23 | 55.70 | 57.11 | 194,585 | +3.50(+6.53%) |
Oct 12, 2023 | 54.07 | 54.13 | 53.58 | 53.61 | 61,379 | -0.37(-0.69%) |
Oct 11, 2023 | 53.87 | 54.16 | 53.64 | 53.98 | 91,586 | +0.79(+1.49%) |
Oct 10, 2023 | 52.93 | 53.33 | 52.79 | 53.19 | 118,753 | -0.17(-0.32%) |
Oct 09, 2023 | 52.37 | 53.40 | 52.25 | 53.36 | 173,701 | +1.91(+3.71%) |
Oct 06, 2023 | 51.15 | 51.78 | 50.78 | 51.45 | 139,270 | +0.45(+0.88%) |
Oct 05, 2023 | 50.87 | 51.04 | 50.62 | 51.00 | 64,327 | -0.20(-0.39%) |
Oct 04, 2023 | 51.27 | 51.33 | 50.87 | 51.20 | 82,549 | -0.06(-0.12%) |
Oct 03, 2023 | 51.25 | 51.80 | 51.00 | 51.26 | 116,283 | -0.32(-0.62%) |
Oct 02, 2023 | 51.88 | 52.00 | 51.43 | 51.58 | 169,286 | -1.02(-1.94%) |
Sep 29, 2023 | 54.20 | 54.25 | 52.52 | 52.60 | 195,394 | -1.16(-2.16%) |
Sep 28, 2023 | 54.19 | 54.31 | 53.23 | 53.76 | 113,102 | -0.60(-1.10%) |
Sep 27, 2023 | 55.11 | 55.11 | 54.10 | 54.36 | 95,426 | -1.39(-2.49%) |
Sep 26, 2023 | 56.12 | 56.29 | 55.66 | 55.75 | 87,945 | -0.95(-1.68%) |
Sep 25, 2023 | 57.15 | 56.74 | 56.67 | 56.70 | 58,491 | -0.61(-1.06%) |
Sep 22, 2023 | 57.33 | 57.52 | 57.24 | 57.31 | 29,214 | +0.32(+0.56%) |
Sep 21, 2023 | 56.79 | 57.21 | 56.65 | 56.99 | 123,540 | -0.85(-1.47%) |
Sep 20, 2023 | 57.81 | 58.69 | 57.78 | 57.84 | 97,239 | +0.06(+0.10%) |
Sep 19, 2023 | 57.96 | 58.01 | 57.67 | 57.78 | 27,570 | -0.04(-0.07%) |
Sep 18, 2023 | 57.49 | 57.87 | 57.23 | 57.82 | 67,034 | +0.60(+1.05%) |
Sep 15, 2023 | 57.33 | 57.69 | 57.21 | 57.22 | 112,548 | +0.79(+1.40%) |
Sep 14, 2023 | 55.99 | 56.59 | 55.90 | 56.43 | 70,651 | -0.03(-0.05%) |
Sep 13, 2023 | 56.74 | 56.85 | 56.38 | 56.46 | 30,835 | -0.27(-0.48%) |
Sep 12, 2023 | 56.44 | 56.82 | 56.41 | 56.73 | 75,353 | -0.58(-1.01%) |
Sep 11, 2023 | 57.69 | 57.75 | 57.23 | 57.31 | 80,501 | +0.19(+0.33%) |
Sep 08, 2023 | 57.28 | 57.75 | 56.98 | 57.12 | 75,739 | +0.02(+0.04%) |
Sep 07, 2023 | 57.25 | 57.25 | 57.01 | 57.10 | 51,331 | +0.04(+0.07%) |
Sep 06, 2023 | 57.32 | 57.76 | 56.95 | 57.06 | 80,423 | -0.52(-0.90%) |
Sep 05, 2023 | 58.00 | 58.05 | 57.55 | 57.58 | 159,207 | -0.94(-1.61%) |