Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 53.27 | 53.43 | 52.94 | 53.30 | 557,822 | +0.17(+0.32%) |
Nov 29, 2023 | 53.55 | 53.72 | 52.98 | 53.13 | 352,597 | +0.20(+0.38%) |
Nov 28, 2023 | 53.68 | 53.96 | 52.91 | 52.93 | 597,768 | -0.97(-1.79%) |
Nov 27, 2023 | 53.76 | 54.11 | 53.58 | 53.90 | 540,101 | -0.10(-0.18%) |
Nov 24, 2023 | 53.36 | 54.24 | 53.36 | 54.00 | 246,794 | +0.46(+0.86%) |
Nov 22, 2023 | 53.46 | 53.75 | 52.82 | 53.54 | 342,570 | -0.01(-0.02%) |
Nov 21, 2023 | 53.76 | 53.92 | 53.33 | 53.55 | 457,350 | -0.38(-0.70%) |
Nov 20, 2023 | 54.16 | 54.16 | 53.43 | 53.93 | 486,300 | -0.11(-0.20%) |
Nov 17, 2023 | 53.49 | 54.13 | 53.32 | 54.04 | 634,208 | +0.99(+1.86%) |
Nov 16, 2023 | 53.51 | 54.00 | 52.65 | 53.05 | 903,039 | -0.65(-1.21%) |
Nov 15, 2023 | 54.06 | 54.47 | 53.67 | 53.70 | 586,191 | -0.36(-0.66%) |
Nov 14, 2023 | 53.33 | 54.19 | 53.22 | 54.06 | 485,041 | +1.68(+3.22%) |
Nov 13, 2023 | 52.67 | 52.90 | 52.19 | 52.38 | 561,951 | -0.55(-1.04%) |
Nov 10, 2023 | 52.07 | 53.09 | 51.86 | 52.92 | 585,722 | +1.19(+2.29%) |
Nov 09, 2023 | 52.05 | 52.53 | 51.55 | 51.74 | 558,356 | +0.04(+0.08%) |
Nov 08, 2023 | 51.71 | 52.11 | 51.46 | 51.70 | 468,076 | -0.04(-0.08%) |
Nov 07, 2023 | 51.28 | 51.91 | 51.03 | 51.74 | 643,615 | +0.00(+0.00%) |
Nov 06, 2023 | 52.12 | 52.12 | 51.31 | 51.74 | 797,023 | -0.27(-0.52%) |
Nov 03, 2023 | 51.48 | 52.36 | 51.48 | 52.01 | 645,213 | +1.03(+2.02%) |
Nov 02, 2023 | 51.84 | 52.12 | 50.80 | 50.97 | 774,881 | -0.15(-0.29%) |
Nov 01, 2023 | 49.88 | 51.36 | 49.75 | 51.12 | 750,978 | +1.09(+2.18%) |
Oct 31, 2023 | 50.51 | 51.02 | 49.80 | 50.03 | 1,104,983 | -0.60(-1.18%) |
Oct 30, 2023 | 51.68 | 51.98 | 50.23 | 50.63 | 1,056,353 | -0.86(-1.68%) |
Oct 27, 2023 | 50.83 | 51.59 | 50.20 | 51.49 | 988,260 | +0.64(+1.25%) |
Oct 26, 2023 | 51.70 | 53.85 | 50.71 | 50.85 | 2,287,628 | -5.90(-10.40%) |
Oct 25, 2023 | 57.14 | 57.63 | 56.60 | 56.76 | 916,677 | -0.23(-0.40%) |
Oct 24, 2023 | 56.83 | 57.10 | 56.01 | 56.99 | 777,473 | +0.78(+1.39%) |
Oct 23, 2023 | 56.34 | 57.15 | 56.15 | 56.20 | 848,528 | -0.39(-0.68%) |
Oct 20, 2023 | 57.59 | 57.93 | 56.54 | 56.59 | 719,139 | -1.02(-1.77%) |
Oct 19, 2023 | 58.67 | 59.20 | 57.36 | 57.61 | 650,960 | -1.00(-1.71%) |
Oct 18, 2023 | 59.75 | 59.75 | 58.52 | 58.61 | 408,773 | -1.49(-2.48%) |
Oct 17, 2023 | 58.64 | 60.21 | 58.64 | 60.10 | 609,260 | +1.12(+1.90%) |
Oct 16, 2023 | 59.22 | 59.60 | 58.66 | 58.98 | 487,229 | +0.86(+1.49%) |
Oct 13, 2023 | 59.33 | 59.46 | 57.99 | 58.12 | 447,449 | -0.88(-1.50%) |
Oct 12, 2023 | 59.82 | 59.82 | 58.13 | 59.00 | 462,034 | -0.72(-1.21%) |
Oct 11, 2023 | 59.49 | 59.81 | 59.07 | 59.73 | 423,052 | +0.29(+0.48%) |
Oct 10, 2023 | 59.82 | 59.98 | 59.35 | 59.44 | 427,191 | +0.05(+0.08%) |
Oct 09, 2023 | 58.85 | 59.59 | 58.67 | 59.39 | 370,475 | +0.55(+0.93%) |
Oct 06, 2023 | 58.36 | 59.33 | 57.99 | 58.84 | 343,622 | +0.53(+0.90%) |
Oct 05, 2023 | 58.33 | 59.02 | 57.88 | 58.32 | 432,028 | -0.17(-0.29%) |
Oct 04, 2023 | 57.25 | 58.52 | 57.23 | 58.49 | 465,499 | +0.95(+1.66%) |
Oct 03, 2023 | 57.77 | 58.30 | 57.19 | 57.53 | 494,198 | -0.30(-0.51%) |
Oct 02, 2023 | 58.51 | 58.80 | 57.79 | 57.83 | 530,330 | -0.77(-1.32%) |
Sep 29, 2023 | 59.73 | 59.95 | 58.16 | 58.60 | 548,920 | -0.92(-1.55%) |
Sep 28, 2023 | 58.93 | 59.98 | 58.93 | 59.53 | 617,206 | +0.74(+1.27%) |
Sep 27, 2023 | 58.55 | 58.87 | 58.17 | 58.78 | 334,778 | +0.63(+1.09%) |
Sep 26, 2023 | 58.95 | 59.32 | 57.97 | 58.15 | 549,311 | -0.82(-1.40%) |
Sep 25, 2023 | 58.42 | 59.27 | 58.82 | 58.97 | 367,872 | +0.31(+0.52%) |
Sep 22, 2023 | 58.63 | 59.41 | 58.57 | 58.66 | 452,502 | -0.06(-0.10%) |
Sep 21, 2023 | 59.57 | 59.62 | 58.43 | 58.72 | 371,924 | -1.08(-1.81%) |
Sep 20, 2023 | 59.97 | 60.69 | 59.62 | 59.80 | 502,264 | +0.03(+0.05%) |
Sep 19, 2023 | 59.71 | 60.80 | 59.68 | 59.78 | 645,269 | +0.13(+0.22%) |
Sep 18, 2023 | 58.94 | 59.88 | 58.93 | 59.65 | 446,241 | +0.81(+1.38%) |
Sep 15, 2023 | 59.19 | 59.25 | 58.49 | 58.83 | 1,089,515 | -0.56(-0.94%) |
Sep 14, 2023 | 58.86 | 59.73 | 58.75 | 59.39 | 447,407 | +1.06(+1.82%) |
Sep 13, 2023 | 59.04 | 59.22 | 57.71 | 58.33 | 531,296 | -0.70(-1.19%) |
Sep 12, 2023 | 59.32 | 59.77 | 58.74 | 59.03 | 517,031 | -0.54(-0.90%) |
Sep 11, 2023 | 59.45 | 59.76 | 59.27 | 59.57 | 464,970 | +0.48(+0.81%) |
Sep 08, 2023 | 57.95 | 59.19 | 57.81 | 59.09 | 547,427 | +1.09(+1.88%) |
Sep 07, 2023 | 58.84 | 59.04 | 57.40 | 58.00 | 922,596 | -1.09(-1.85%) |
Sep 06, 2023 | 58.94 | 59.58 | 58.72 | 59.09 | 461,761 | -0.09(-0.15%) |
Sep 05, 2023 | 60.64 | 61.06 | 59.14 | 59.18 | 687,854 | -1.32(-2.18%) |