Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 52.63 | 53.11 | 52.16 | 52.96 | 10,317,429 | +0.54(+1.02%) |
Nov 29, 2023 | 52.94 | 53.23 | 52.33 | 52.42 | 5,692,945 | -0.14(-0.26%) |
Nov 28, 2023 | 52.69 | 53.18 | 52.52 | 52.56 | 7,016,024 | -0.31(-0.59%) |
Nov 27, 2023 | 52.72 | 53.07 | 52.40 | 52.87 | 4,862,617 | +0.21(+0.41%) |
Nov 24, 2023 | 52.02 | 52.72 | 51.88 | 52.66 | 2,512,638 | +0.59(+1.13%) |
Nov 22, 2023 | 52.74 | 52.78 | 51.86 | 52.07 | 4,089,484 | -0.23(-0.45%) |
Nov 21, 2023 | 51.77 | 52.37 | 51.56 | 52.31 | 5,426,751 | +0.32(+0.62%) |
Nov 20, 2023 | 51.57 | 52.18 | 51.29 | 51.98 | 5,065,123 | +0.30(+0.59%) |
Nov 17, 2023 | 52.19 | 52.25 | 51.51 | 51.68 | 7,387,439 | -0.18(-0.34%) |
Nov 16, 2023 | 51.44 | 52.04 | 51.19 | 51.86 | 7,700,428 | +0.61(+1.18%) |
Nov 15, 2023 | 51.00 | 51.59 | 50.97 | 51.25 | 6,152,515 | +0.32(+0.63%) |
Nov 14, 2023 | 49.81 | 51.54 | 49.71 | 50.93 | 7,192,915 | +2.19(+4.49%) |
Nov 13, 2023 | 48.79 | 48.84 | 48.37 | 48.74 | 6,270,389 | -0.16(-0.32%) |
Nov 10, 2023 | 49.24 | 49.36 | 48.69 | 48.90 | 5,314,635 | -0.11(-0.22%) |
Nov 09, 2023 | 50.11 | 50.18 | 48.69 | 49.00 | 5,593,699 | -1.01(-2.01%) |
Nov 08, 2023 | 49.55 | 50.17 | 49.55 | 50.01 | 5,584,231 | +0.49(+0.99%) |
Nov 07, 2023 | 49.67 | 49.80 | 48.87 | 49.52 | 5,918,758 | +0.23(+0.48%) |
Nov 06, 2023 | 49.58 | 49.65 | 49.08 | 49.29 | 7,915,408 | -0.38(-0.77%) |
Nov 03, 2023 | 49.69 | 50.18 | 49.61 | 49.67 | 6,586,156 | +0.80(+1.64%) |
Nov 02, 2023 | 47.75 | 49.03 | 47.54 | 48.87 | 9,854,436 | +1.99(+4.25%) |
Nov 01, 2023 | 46.55 | 47.02 | 46.12 | 46.87 | 8,342,505 | +0.60(+1.29%) |
Oct 31, 2023 | 45.27 | 46.42 | 44.86 | 46.28 | 18,650,918 | +1.38(+3.08%) |
Oct 30, 2023 | 46.14 | 46.83 | 43.74 | 44.90 | 37,188,168 | -2.70(-5.67%) |
Oct 27, 2023 | 48.36 | 48.44 | 47.41 | 47.60 | 4,229,033 | -0.77(-1.59%) |
Oct 26, 2023 | 48.01 | 48.78 | 48.01 | 48.36 | 4,425,578 | +0.50(+1.03%) |
Oct 25, 2023 | 48.00 | 48.20 | 47.66 | 47.87 | 3,434,046 | -0.31(-0.65%) |
Oct 24, 2023 | 47.78 | 48.28 | 47.73 | 48.18 | 4,119,723 | +0.57(+1.20%) |
Oct 23, 2023 | 47.60 | 48.16 | 47.22 | 47.61 | 5,001,529 | -0.33(-0.69%) |
Oct 20, 2023 | 48.00 | 48.39 | 47.93 | 47.94 | 5,112,406 | -0.07(-0.14%) |
Oct 19, 2023 | 48.31 | 48.94 | 47.94 | 48.00 | 5,026,309 | -0.48(-0.98%) |
Oct 18, 2023 | 49.15 | 49.34 | 48.45 | 48.48 | 4,045,859 | -1.03(-2.08%) |
Oct 17, 2023 | 49.14 | 49.82 | 48.97 | 49.51 | 6,269,327 | +0.22(+0.45%) |
Oct 16, 2023 | 49.15 | 49.55 | 48.51 | 49.29 | 4,679,463 | +0.15(+0.30%) |
Oct 13, 2023 | 49.10 | 49.30 | 48.76 | 49.14 | 3,327,325 | +0.30(+0.62%) |
Oct 12, 2023 | 49.35 | 49.48 | 48.63 | 48.84 | 4,230,600 | -0.65(-1.32%) |
Oct 11, 2023 | 49.21 | 49.74 | 49.09 | 49.49 | 4,145,487 | +0.73(+1.49%) |
Oct 10, 2023 | 48.75 | 48.98 | 47.77 | 48.76 | 6,409,579 | -0.34(-0.69%) |
Oct 09, 2023 | 48.48 | 49.39 | 48.47 | 49.10 | 3,855,220 | +0.43(+0.88%) |
Oct 06, 2023 | 48.38 | 49.09 | 47.96 | 48.67 | 4,374,599 | +0.05(+0.10%) |
Oct 05, 2023 | 48.11 | 48.71 | 47.89 | 48.63 | 5,214,221 | +0.48(+0.99%) |
Oct 04, 2023 | 47.71 | 48.17 | 47.27 | 48.15 | 5,626,112 | +0.66(+1.39%) |
Oct 03, 2023 | 47.41 | 47.68 | 47.03 | 47.49 | 6,539,365 | -0.10(-0.20%) |
Oct 02, 2023 | 48.39 | 48.55 | 47.36 | 47.59 | 6,339,491 | -0.92(-1.90%) |
Sep 29, 2023 | 48.55 | 49.08 | 48.20 | 48.51 | 5,455,455 | +0.56(+1.17%) |
Sep 28, 2023 | 48.11 | 48.39 | 47.91 | 47.95 | 6,051,553 | -0.04(-0.08%) |
Sep 27, 2023 | 48.88 | 49.23 | 47.72 | 47.99 | 5,604,759 | -0.58(-1.19%) |
Sep 26, 2023 | 49.28 | 49.47 | 48.27 | 48.57 | 5,412,724 | -0.90(-1.82%) |
Sep 25, 2023 | 49.77 | 49.54 | 49.15 | 49.47 | 5,491,540 | -0.36(-0.72%) |
Sep 22, 2023 | 50.32 | 50.64 | 49.78 | 49.82 | 7,225,485 | -0.48(-0.96%) |
Sep 21, 2023 | 51.63 | 51.75 | 50.29 | 50.31 | 8,980,782 | -1.68(-3.23%) |
Sep 20, 2023 | 52.42 | 52.77 | 51.92 | 51.99 | 3,865,312 | -0.19(-0.37%) |
Sep 19, 2023 | 51.89 | 52.42 | 51.87 | 52.18 | 4,548,185 | +0.26(+0.50%) |
Sep 18, 2023 | 52.53 | 52.56 | 51.84 | 51.92 | 6,130,291 | -0.36(-0.68%) |
Sep 15, 2023 | 53.10 | 53.14 | 52.16 | 52.28 | 19,002,816 | -0.99(-1.85%) |
Sep 14, 2023 | 53.41 | 53.56 | 53.20 | 53.26 | 6,105,660 | +0.06(+0.11%) |
Sep 13, 2023 | 53.55 | 53.67 | 53.15 | 53.21 | 5,100,338 | -0.09(-0.16%) |
Sep 12, 2023 | 53.29 | 53.48 | 53.07 | 53.29 | 3,833,459 | -0.02(-0.04%) |
Sep 11, 2023 | 53.61 | 53.66 | 53.19 | 53.31 | 3,827,366 | -0.14(-0.27%) |
Sep 08, 2023 | 53.49 | 53.86 | 53.35 | 53.46 | 4,392,697 | +0.23(+0.44%) |
Sep 07, 2023 | 53.13 | 53.57 | 53.12 | 53.23 | 6,023,903 | +0.09(+0.16%) |
Sep 06, 2023 | 53.56 | 53.61 | 52.92 | 53.14 | 5,086,343 | -0.25(-0.47%) |
Sep 05, 2023 | 54.28 | 54.29 | 53.37 | 53.39 | 5,445,086 | -0.92(-1.69%) |