Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 61.86 | 62.02 | 61.49 | 62.01 | 1,234,044 | +0.32(+0.51%) |
Nov 29, 2023 | 62.02 | 62.07 | 61.60 | 61.70 | 1,175,417 | -0.18(-0.29%) |
Nov 28, 2023 | 61.70 | 61.99 | 61.58 | 61.88 | 1,000,798 | +0.19(+0.30%) |
Nov 27, 2023 | 61.91 | 61.95 | 61.49 | 61.69 | 1,240,936 | -0.50(-0.81%) |
Nov 24, 2023 | 61.90 | 62.30 | 61.88 | 62.19 | 833,732 | +0.40(+0.65%) |
Nov 22, 2023 | 61.59 | 61.80 | 61.34 | 61.79 | 1,203,788 | +0.66(+1.08%) |
Nov 21, 2023 | 61.14 | 61.28 | 61.01 | 61.13 | 1,103,686 | +0.20(+0.32%) |
Nov 20, 2023 | 60.63 | 61.11 | 60.56 | 60.93 | 1,419,858 | +0.49(+0.82%) |
Nov 17, 2023 | 60.55 | 60.62 | 60.09 | 60.44 | 1,877,675 | +0.22(+0.36%) |
Nov 16, 2023 | 60.15 | 60.55 | 60.11 | 60.22 | 973,113 | -0.08(-0.13%) |
Nov 15, 2023 | 60.40 | 60.65 | 60.04 | 60.30 | 1,706,617 | -0.04(-0.07%) |
Nov 14, 2023 | 59.87 | 60.42 | 59.67 | 60.34 | 2,523,843 | +1.50(+2.55%) |
Nov 13, 2023 | 58.53 | 59.16 | 58.32 | 58.84 | 1,755,123 | +0.10(+0.17%) |
Nov 10, 2023 | 58.59 | 58.85 | 57.45 | 58.74 | 2,845,647 | -0.24(-0.40%) |
Nov 09, 2023 | 59.15 | 59.37 | 58.89 | 58.98 | 2,864,235 | +0.52(+0.89%) |
Nov 08, 2023 | 58.72 | 58.82 | 58.35 | 58.46 | 2,097,606 | +0.26(+0.44%) |
Nov 07, 2023 | 57.85 | 58.44 | 57.69 | 58.20 | 1,465,566 | +0.18(+0.31%) |
Nov 06, 2023 | 58.04 | 58.20 | 57.84 | 58.02 | 1,739,551 | -0.03(-0.05%) |
Nov 03, 2023 | 58.01 | 58.43 | 57.90 | 58.05 | 3,440,087 | +0.77(+1.34%) |
Nov 02, 2023 | 56.99 | 57.35 | 56.68 | 57.28 | 2,203,580 | +1.31(+2.34%) |
Nov 01, 2023 | 55.61 | 55.98 | 55.20 | 55.97 | 3,746,302 | -0.07(-0.12%) |
Oct 31, 2023 | 54.94 | 56.15 | 54.92 | 56.04 | 3,513,629 | +2.80(+5.26%) |
Oct 30, 2023 | 53.33 | 53.42 | 52.97 | 53.24 | 2,277,000 | +1.18(+2.27%) |
Oct 27, 2023 | 52.84 | 52.88 | 51.98 | 52.06 | 2,392,509 | -0.54(-1.03%) |
Oct 26, 2023 | 52.89 | 53.11 | 52.48 | 52.60 | 1,593,608 | -0.35(-0.67%) |
Oct 25, 2023 | 52.95 | 53.38 | 52.59 | 52.96 | 2,612,298 | +0.32(+0.60%) |
Oct 24, 2023 | 52.25 | 52.65 | 52.21 | 52.64 | 2,385,919 | +0.73(+1.40%) |
Oct 23, 2023 | 51.79 | 52.30 | 51.60 | 51.91 | 1,417,106 | +0.11(+0.21%) |
Oct 20, 2023 | 52.30 | 52.40 | 51.77 | 51.80 | 1,500,055 | -0.70(-1.33%) |
Oct 19, 2023 | 52.50 | 53.03 | 52.25 | 52.50 | 1,755,530 | +0.02(+0.04%) |
Oct 18, 2023 | 52.85 | 52.99 | 52.36 | 52.48 | 1,638,388 | -0.75(-1.41%) |
Oct 17, 2023 | 53.18 | 53.48 | 52.94 | 53.23 | 3,308,372 | -0.31(-0.57%) |
Oct 16, 2023 | 53.09 | 53.65 | 52.79 | 53.54 | 1,467,735 | +0.61(+1.15%) |
Oct 13, 2023 | 52.90 | 53.02 | 52.58 | 52.93 | 1,862,088 | +0.09(+0.17%) |
Oct 12, 2023 | 53.82 | 53.86 | 52.63 | 52.84 | 3,048,237 | -0.92(-1.70%) |
Oct 11, 2023 | 53.79 | 53.95 | 53.50 | 53.76 | 2,087,131 | +0.90(+1.70%) |
Oct 10, 2023 | 52.62 | 53.03 | 52.50 | 52.86 | 2,119,975 | +1.08(+2.09%) |
Oct 09, 2023 | 51.55 | 51.78 | 51.21 | 51.77 | 1,464,646 | -0.26(-0.49%) |
Oct 06, 2023 | 51.59 | 52.25 | 50.91 | 52.03 | 6,517,356 | +0.02(+0.04%) |
Oct 05, 2023 | 53.12 | 53.39 | 51.56 | 52.01 | 5,056,872 | -0.22(-0.42%) |
Oct 04, 2023 | 52.27 | 52.35 | 51.71 | 52.23 | 1,959,471 | +0.02(+0.04%) |
Oct 03, 2023 | 52.26 | 52.48 | 51.90 | 52.21 | 2,303,088 | -0.43(-0.82%) |
Oct 02, 2023 | 53.72 | 53.78 | 52.48 | 52.64 | 2,925,761 | -1.85(-3.40%) |
Sep 29, 2023 | 54.94 | 54.97 | 54.48 | 54.49 | 2,986,296 | +1.71(+3.25%) |
Sep 28, 2023 | 52.63 | 53.11 | 52.50 | 52.78 | 1,528,997 | +0.18(+0.34%) |
Sep 27, 2023 | 53.40 | 53.42 | 52.35 | 52.60 | 1,572,048 | -0.87(-1.62%) |
Sep 26, 2023 | 53.74 | 53.97 | 53.42 | 53.47 | 1,478,269 | -0.93(-1.70%) |
Sep 25, 2023 | 54.92 | 54.43 | 54.28 | 54.40 | 1,445,032 | -1.22(-2.20%) |
Sep 22, 2023 | 56.07 | 56.16 | 55.57 | 55.62 | 1,035,357 | -0.38(-0.69%) |
Sep 21, 2023 | 56.51 | 56.51 | 55.91 | 56.00 | 1,964,031 | -0.55(-0.98%) |
Sep 20, 2023 | 56.59 | 56.77 | 56.41 | 56.55 | 1,739,990 | -0.09(-0.16%) |
Sep 19, 2023 | 56.88 | 56.95 | 56.58 | 56.64 | 1,084,746 | -0.16(-0.28%) |
Sep 18, 2023 | 56.24 | 56.81 | 56.13 | 56.80 | 1,657,780 | +0.76(+1.35%) |
Sep 15, 2023 | 56.21 | 56.50 | 55.98 | 56.04 | 2,587,911 | +0.02(+0.04%) |
Sep 14, 2023 | 55.41 | 56.08 | 55.18 | 56.02 | 1,848,949 | +0.82(+1.48%) |
Sep 13, 2023 | 55.01 | 55.49 | 55.01 | 55.20 | 1,966,631 | -0.16(-0.28%) |
Sep 12, 2023 | 55.76 | 55.97 | 55.33 | 55.36 | 1,555,210 | -0.86(-1.52%) |
Sep 11, 2023 | 55.74 | 56.30 | 55.66 | 56.22 | 2,360,349 | +0.82(+1.48%) |
Sep 08, 2023 | 55.37 | 55.53 | 55.26 | 55.40 | 1,019,835 | +0.02(+0.04%) |
Sep 07, 2023 | 55.24 | 55.61 | 55.24 | 55.38 | 1,912,143 | +0.17(+0.30%) |
Sep 06, 2023 | 55.09 | 55.68 | 55.00 | 55.21 | 3,094,605 | +0.31(+0.56%) |
Sep 05, 2023 | 55.05 | 55.09 | 54.74 | 54.91 | 1,979,511 | -0.45(-0.82%) |