Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 53.67 | 54.83 | 52.75 | 54.57 | 897,418 | +0.82(+1.52%) |
Nov 29, 2023 | 54.27 | 54.43 | 53.27 | 53.75 | 798,721 | -0.39(-0.72%) |
Nov 28, 2023 | 55.12 | 55.66 | 54.02 | 54.14 | 708,765 | -0.99(-1.79%) |
Nov 27, 2023 | 56.14 | 56.22 | 55.08 | 55.13 | 645,104 | -1.03(-1.83%) |
Nov 24, 2023 | 56.21 | 56.87 | 56.13 | 56.16 | 353,865 | +0.16(+0.28%) |
Nov 22, 2023 | 53.91 | 56.01 | 53.73 | 56.00 | 736,612 | +1.45(+2.66%) |
Nov 21, 2023 | 55.14 | 55.42 | 54.11 | 54.55 | 793,920 | -1.06(-1.90%) |
Nov 20, 2023 | 55.85 | 56.30 | 55.47 | 55.60 | 764,830 | +0.10(+0.18%) |
Nov 17, 2023 | 55.22 | 56.05 | 55.11 | 55.50 | 909,414 | +0.79(+1.44%) |
Nov 16, 2023 | 55.64 | 55.93 | 54.23 | 54.71 | 1,087,020 | -1.42(-2.53%) |
Nov 15, 2023 | 57.50 | 57.79 | 56.05 | 56.14 | 1,073,555 | -1.58(-2.74%) |
Nov 14, 2023 | 57.53 | 58.02 | 55.72 | 57.72 | 1,393,151 | +0.28(+0.48%) |
Nov 13, 2023 | 58.06 | 58.60 | 56.96 | 57.44 | 1,074,543 | -0.42(-0.73%) |
Nov 10, 2023 | 57.70 | 58.51 | 57.38 | 57.86 | 1,061,640 | +1.20(+2.11%) |
Nov 09, 2023 | 55.81 | 57.35 | 55.41 | 56.67 | 1,637,508 | +2.75(+5.09%) |
Nov 08, 2023 | 54.58 | 54.82 | 53.75 | 53.92 | 1,184,382 | -0.95(-1.73%) |
Nov 07, 2023 | 55.97 | 56.16 | 53.85 | 54.87 | 1,302,782 | -1.80(-3.17%) |
Nov 06, 2023 | 58.02 | 58.28 | 56.53 | 56.67 | 668,195 | -1.17(-2.02%) |
Nov 03, 2023 | 57.49 | 58.18 | 56.49 | 57.84 | 1,099,477 | +0.08(+0.14%) |
Nov 02, 2023 | 57.05 | 58.03 | 56.74 | 57.76 | 799,328 | +0.57(+1.00%) |
Nov 01, 2023 | 55.70 | 57.66 | 55.17 | 57.18 | 1,048,394 | +1.72(+3.10%) |
Oct 31, 2023 | 55.62 | 56.65 | 54.53 | 55.46 | 833,008 | -0.14(-0.25%) |
Oct 30, 2023 | 57.05 | 57.49 | 54.71 | 55.60 | 1,053,154 | -1.41(-2.48%) |
Oct 27, 2023 | 55.42 | 57.03 | 55.03 | 57.02 | 1,375,287 | +2.84(+5.23%) |
Oct 26, 2023 | 54.71 | 54.96 | 53.74 | 54.18 | 931,215 | -0.83(-1.51%) |
Oct 25, 2023 | 55.79 | 56.50 | 54.68 | 55.01 | 777,624 | -0.82(-1.47%) |
Oct 24, 2023 | 55.78 | 56.58 | 55.42 | 55.83 | 1,224,202 | +1.44(+2.65%) |
Oct 23, 2023 | 54.10 | 54.98 | 53.69 | 54.39 | 730,593 | +0.16(+0.29%) |
Oct 20, 2023 | 55.35 | 55.35 | 54.07 | 54.23 | 795,465 | -1.12(-2.02%) |
Oct 19, 2023 | 55.11 | 55.70 | 54.69 | 55.35 | 641,330 | -0.15(-0.27%) |
Oct 18, 2023 | 55.91 | 56.34 | 55.33 | 55.49 | 674,759 | -0.41(-0.74%) |
Oct 17, 2023 | 55.44 | 56.85 | 55.44 | 55.91 | 775,052 | +0.50(+0.91%) |
Oct 16, 2023 | 55.63 | 56.10 | 54.66 | 55.41 | 731,223 | +0.09(+0.16%) |
Oct 13, 2023 | 54.33 | 56.10 | 54.22 | 55.32 | 1,684,442 | +1.75(+3.26%) |
Oct 12, 2023 | 53.52 | 54.05 | 53.12 | 53.57 | 954,309 | +0.90(+1.71%) |
Oct 11, 2023 | 51.43 | 52.85 | 51.38 | 52.67 | 823,729 | +0.61(+1.18%) |
Oct 10, 2023 | 52.97 | 53.09 | 51.98 | 52.06 | 1,089,350 | -0.94(-1.77%) |
Oct 09, 2023 | 51.72 | 53.35 | 51.56 | 53.00 | 1,273,156 | +2.25(+4.44%) |
Oct 06, 2023 | 49.56 | 51.22 | 49.35 | 50.74 | 800,346 | +0.12(+0.23%) |
Oct 05, 2023 | 48.89 | 50.89 | 48.51 | 50.62 | 1,063,364 | +2.37(+4.91%) |
Oct 04, 2023 | 49.62 | 50.01 | 47.30 | 48.25 | 1,957,674 | -2.34(-4.63%) |
Oct 03, 2023 | 50.39 | 51.13 | 49.34 | 50.59 | 849,100 | -0.21(-0.41%) |
Oct 02, 2023 | 53.58 | 53.62 | 50.23 | 50.80 | 1,161,424 | -2.66(-4.97%) |
Sep 29, 2023 | 54.33 | 54.33 | 53.00 | 53.46 | 1,474,923 | -0.21(-0.39%) |
Sep 28, 2023 | 52.91 | 54.07 | 52.29 | 53.67 | 1,029,346 | -0.21(-0.38%) |
Sep 27, 2023 | 54.08 | 54.50 | 53.45 | 53.87 | 994,643 | +0.21(+0.39%) |
Sep 26, 2023 | 52.08 | 54.52 | 52.08 | 53.67 | 1,400,401 | +1.11(+2.11%) |
Sep 25, 2023 | 51.76 | 52.89 | 52.42 | 52.56 | 1,326,402 | +0.74(+1.43%) |
Sep 22, 2023 | 52.06 | 52.90 | 51.56 | 51.82 | 1,372,134 | +0.08(+0.15%) |
Sep 21, 2023 | 51.19 | 52.62 | 50.71 | 51.74 | 1,389,076 | +1.29(+2.57%) |
Sep 20, 2023 | 51.44 | 51.97 | 50.43 | 50.45 | 1,197,626 | -0.81(-1.58%) |
Sep 19, 2023 | 53.70 | 53.97 | 51.24 | 51.26 | 1,088,833 | -1.94(-3.64%) |
Sep 18, 2023 | 52.11 | 53.65 | 52.07 | 53.19 | 883,242 | +1.38(+2.67%) |
Sep 15, 2023 | 52.13 | 52.61 | 51.76 | 51.81 | 1,594,036 | -0.42(-0.81%) |
Sep 14, 2023 | 51.21 | 53.23 | 51.19 | 52.23 | 1,490,373 | +1.85(+3.67%) |
Sep 13, 2023 | 50.89 | 51.66 | 50.03 | 50.39 | 916,717 | -0.33(-0.64%) |
Sep 12, 2023 | 50.56 | 50.96 | 49.84 | 50.71 | 786,599 | +0.65(+1.30%) |
Sep 11, 2023 | 51.07 | 51.24 | 49.41 | 50.06 | 901,321 | -0.79(-1.55%) |
Sep 08, 2023 | 48.13 | 51.06 | 48.13 | 50.85 | 1,253,533 | +2.68(+5.56%) |
Sep 07, 2023 | 47.72 | 48.39 | 47.38 | 48.17 | 645,961 | +0.29(+0.60%) |
Sep 06, 2023 | 48.30 | 48.65 | 47.32 | 47.89 | 1,038,936 | +0.06(+0.12%) |
Sep 05, 2023 | 48.70 | 48.70 | 47.31 | 47.83 | 1,449,621 | -1.83(-3.68%) |