Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 60.89 | 62.38 | 60.45 | 62.30 | 3,306,250 | +1.15(+1.88%) |
Nov 29, 2023 | 61.29 | 61.64 | 61.05 | 61.14 | 986,989 | -0.37(-0.61%) |
Nov 28, 2023 | 61.06 | 61.72 | 61.01 | 61.52 | 1,274,435 | +0.45(+0.74%) |
Nov 27, 2023 | 62.07 | 62.18 | 60.99 | 61.06 | 1,613,245 | -0.49(-0.80%) |
Nov 24, 2023 | 62.02 | 62.06 | 61.49 | 61.56 | 886,668 | +0.22(+0.35%) |
Nov 22, 2023 | 61.15 | 61.65 | 61.10 | 61.34 | 923,804 | +0.22(+0.35%) |
Nov 21, 2023 | 61.78 | 61.78 | 60.77 | 61.12 | 2,075,720 | -0.78(-1.26%) |
Nov 20, 2023 | 61.41 | 62.02 | 61.18 | 61.90 | 1,196,129 | +0.74(+1.21%) |
Nov 17, 2023 | 60.79 | 61.41 | 60.73 | 61.16 | 1,716,923 | +0.46(+0.76%) |
Nov 16, 2023 | 61.10 | 61.24 | 60.44 | 60.70 | 1,436,640 | -0.26(-0.42%) |
Nov 15, 2023 | 60.66 | 61.07 | 60.46 | 60.96 | 2,196,430 | +0.44(+0.73%) |
Nov 14, 2023 | 59.16 | 60.55 | 59.10 | 60.51 | 2,809,175 | +2.46(+4.24%) |
Nov 13, 2023 | 57.86 | 58.39 | 57.62 | 58.05 | 1,163,359 | -0.08(-0.14%) |
Nov 10, 2023 | 57.39 | 58.18 | 56.98 | 58.13 | 1,870,084 | +1.10(+1.93%) |
Nov 09, 2023 | 58.20 | 58.40 | 57.00 | 57.03 | 2,267,992 | -0.94(-1.61%) |
Nov 08, 2023 | 58.38 | 58.79 | 57.86 | 57.96 | 1,472,377 | -0.34(-0.59%) |
Nov 07, 2023 | 59.02 | 59.02 | 58.06 | 58.31 | 1,915,859 | -0.49(-0.84%) |
Nov 06, 2023 | 58.71 | 59.45 | 58.50 | 58.80 | 3,529,320 | +0.16(+0.27%) |
Nov 03, 2023 | 58.27 | 59.75 | 58.27 | 58.64 | 4,648,708 | +0.56(+0.97%) |
Nov 02, 2023 | 56.66 | 58.23 | 56.53 | 58.08 | 5,401,685 | +2.42(+4.35%) |
Nov 01, 2023 | 54.26 | 55.76 | 54.17 | 55.66 | 2,434,801 | +1.67(+3.10%) |
Oct 31, 2023 | 54.05 | 54.22 | 53.53 | 53.98 | 2,534,171 | -0.15(-0.27%) |
Oct 30, 2023 | 53.98 | 54.60 | 53.80 | 54.13 | 1,470,943 | +0.41(+0.77%) |
Oct 27, 2023 | 54.17 | 54.58 | 53.58 | 53.72 | 3,853,836 | -0.05(-0.09%) |
Oct 26, 2023 | 52.50 | 53.96 | 52.47 | 53.77 | 2,294,841 | +1.12(+2.13%) |
Oct 25, 2023 | 52.05 | 52.87 | 52.01 | 52.64 | 2,789,484 | +0.23(+0.43%) |
Oct 24, 2023 | 52.54 | 52.97 | 52.22 | 52.42 | 1,989,428 | -0.13(-0.24%) |
Oct 23, 2023 | 52.09 | 52.94 | 51.65 | 52.54 | 2,080,564 | +0.07(+0.13%) |
Oct 20, 2023 | 52.53 | 52.97 | 52.32 | 52.47 | 1,841,866 | -0.44(-0.84%) |
Oct 19, 2023 | 53.20 | 53.56 | 52.70 | 52.92 | 3,843,768 | -0.49(-0.92%) |
Oct 18, 2023 | 54.11 | 54.22 | 53.03 | 53.41 | 3,222,056 | -1.08(-1.99%) |
Oct 17, 2023 | 54.49 | 55.06 | 54.23 | 54.49 | 2,367,032 | -0.54(-0.98%) |
Oct 16, 2023 | 54.33 | 55.10 | 54.19 | 55.04 | 2,218,182 | +1.01(+1.88%) |
Oct 13, 2023 | 54.98 | 55.05 | 53.87 | 54.02 | 2,585,076 | -0.55(-1.01%) |
Oct 12, 2023 | 55.83 | 55.83 | 54.19 | 54.57 | 3,579,994 | -1.04(-1.88%) |
Oct 11, 2023 | 55.74 | 55.85 | 55.28 | 55.62 | 2,487,366 | +0.23(+0.41%) |
Oct 10, 2023 | 53.91 | 55.44 | 53.75 | 55.39 | 2,898,707 | +1.95(+3.65%) |
Oct 09, 2023 | 53.40 | 53.77 | 52.71 | 53.44 | 2,692,355 | -0.45(-0.84%) |
Oct 06, 2023 | 52.93 | 54.23 | 52.18 | 53.89 | 3,291,021 | +0.50(+0.94%) |
Oct 05, 2023 | 54.18 | 54.18 | 52.39 | 53.39 | 6,178,149 | -1.95(-3.52%) |
Oct 04, 2023 | 55.41 | 55.41 | 54.32 | 55.34 | 2,622,149 | +0.41(+0.75%) |
Oct 03, 2023 | 56.51 | 56.88 | 54.89 | 54.93 | 4,489,685 | -1.89(-3.33%) |
Oct 02, 2023 | 57.08 | 57.27 | 56.16 | 56.82 | 3,283,111 | -0.54(-0.94%) |
Sep 29, 2023 | 58.27 | 58.58 | 57.22 | 57.36 | 2,028,747 | -0.24(-0.41%) |
Sep 28, 2023 | 56.87 | 57.79 | 56.87 | 57.60 | 2,296,423 | +0.50(+0.88%) |
Sep 27, 2023 | 57.21 | 57.52 | 56.64 | 57.09 | 2,445,740 | -0.21(-0.36%) |
Sep 26, 2023 | 57.52 | 58.03 | 57.24 | 57.30 | 2,085,176 | -0.65(-1.12%) |
Sep 25, 2023 | 58.61 | 58.40 | 57.88 | 57.95 | 2,136,916 | -1.13(-1.92%) |
Sep 22, 2023 | 59.44 | 59.67 | 59.07 | 59.08 | 2,105,449 | +0.01(+0.02%) |
Sep 21, 2023 | 59.82 | 59.90 | 59.05 | 59.07 | 2,443,145 | -1.12(-1.87%) |
Sep 20, 2023 | 60.06 | 60.84 | 59.96 | 60.20 | 2,061,340 | +0.29(+0.48%) |
Sep 19, 2023 | 59.26 | 59.98 | 59.04 | 59.91 | 1,894,089 | +0.68(+1.15%) |
Sep 18, 2023 | 58.82 | 59.25 | 58.30 | 59.23 | 2,523,908 | +0.22(+0.37%) |
Sep 15, 2023 | 59.46 | 59.46 | 58.71 | 59.02 | 2,702,503 | -0.35(-0.60%) |
Sep 14, 2023 | 59.37 | 59.73 | 58.97 | 59.37 | 2,033,615 | +0.34(+0.58%) |
Sep 13, 2023 | 59.42 | 59.47 | 58.83 | 59.03 | 3,093,278 | -0.03(-0.05%) |
Sep 12, 2023 | 59.10 | 59.39 | 58.83 | 59.06 | 2,603,381 | -0.27(-0.45%) |
Sep 11, 2023 | 58.84 | 59.48 | 58.83 | 59.32 | 1,894,524 | +0.83(+1.41%) |
Sep 08, 2023 | 58.27 | 58.91 | 58.23 | 58.49 | 1,839,627 | +0.32(+0.54%) |
Sep 07, 2023 | 58.79 | 58.97 | 58.16 | 58.18 | 1,266,688 | -0.62(-1.06%) |
Sep 06, 2023 | 58.77 | 59.17 | 58.51 | 58.80 | 2,298,490 | -0.36(-0.62%) |
Sep 05, 2023 | 60.08 | 60.38 | 59.06 | 59.16 | 2,492,161 | -1.38(-2.28%) |