Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 51.49 | 51.59 | 49.83 | 50.42 | 1,651,947 | -0.78(-1.53%) |
Nov 29, 2023 | 51.52 | 52.74 | 50.44 | 51.20 | 1,481,945 | -0.06(-0.12%) |
Nov 28, 2023 | 50.49 | 51.38 | 50.18 | 51.26 | 1,432,412 | +0.63(+1.24%) |
Nov 27, 2023 | 52.45 | 52.58 | 50.63 | 50.64 | 1,885,782 | -2.05(-3.90%) |
Nov 24, 2023 | 51.95 | 52.95 | 51.74 | 52.69 | 845,259 | +0.49(+0.93%) |
Nov 22, 2023 | 51.08 | 52.39 | 50.32 | 52.21 | 1,592,560 | +1.59(+3.14%) |
Nov 21, 2023 | 52.07 | 52.21 | 50.24 | 50.62 | 1,836,862 | -2.02(-3.83%) |
Nov 20, 2023 | 50.33 | 53.01 | 49.54 | 52.63 | 2,219,484 | +2.67(+5.34%) |
Nov 17, 2023 | 53.61 | 53.87 | 48.67 | 49.96 | 5,605,364 | -3.07(-5.78%) |
Nov 16, 2023 | 53.22 | 54.02 | 50.16 | 53.03 | 5,152,064 | -2.23(-4.04%) |
Nov 15, 2023 | 54.40 | 60.35 | 52.39 | 55.26 | 8,524,482 | -2.71(-4.67%) |
Nov 14, 2023 | 57.58 | 60.07 | 57.03 | 57.97 | 2,672,870 | +2.44(+4.40%) |
Nov 13, 2023 | 55.25 | 56.23 | 55.12 | 55.53 | 1,729,319 | -0.19(-0.34%) |
Nov 10, 2023 | 56.01 | 56.52 | 54.81 | 55.72 | 1,589,424 | -0.01(-0.02%) |
Nov 09, 2023 | 57.35 | 57.46 | 55.47 | 55.73 | 1,671,887 | -1.49(-2.60%) |
Nov 08, 2023 | 57.77 | 58.21 | 57.10 | 57.22 | 1,003,233 | -0.73(-1.27%) |
Nov 07, 2023 | 56.02 | 58.41 | 55.61 | 57.95 | 1,653,391 | +1.71(+3.04%) |
Nov 06, 2023 | 56.64 | 57.76 | 56.15 | 56.25 | 1,722,968 | -0.48(-0.84%) |
Nov 03, 2023 | 53.62 | 56.83 | 53.11 | 56.72 | 2,617,751 | +4.17(+7.93%) |
Nov 02, 2023 | 51.71 | 52.81 | 51.38 | 52.55 | 1,245,394 | +1.38(+2.70%) |
Nov 01, 2023 | 51.85 | 51.85 | 50.58 | 51.17 | 1,244,070 | -0.48(-0.92%) |
Oct 31, 2023 | 51.09 | 52.34 | 50.55 | 51.65 | 1,301,303 | +0.69(+1.36%) |
Oct 30, 2023 | 49.76 | 51.20 | 49.76 | 50.96 | 1,501,128 | +1.42(+2.87%) |
Oct 27, 2023 | 50.62 | 50.90 | 49.35 | 49.54 | 1,244,623 | -1.12(-2.21%) |
Oct 26, 2023 | 49.63 | 50.97 | 49.25 | 50.66 | 1,764,673 | +1.18(+2.39%) |
Oct 25, 2023 | 47.66 | 49.50 | 47.38 | 49.48 | 1,903,294 | +1.58(+3.30%) |
Oct 24, 2023 | 48.34 | 49.44 | 47.64 | 47.90 | 1,732,600 | -0.20(-0.41%) |
Oct 23, 2023 | 50.30 | 50.46 | 47.88 | 48.10 | 2,547,931 | -2.73(-5.37%) |
Oct 20, 2023 | 50.73 | 51.81 | 50.64 | 50.83 | 1,365,595 | -0.10(-0.19%) |
Oct 19, 2023 | 52.50 | 53.16 | 50.67 | 50.93 | 1,763,564 | -1.93(-3.64%) |
Oct 18, 2023 | 53.92 | 54.10 | 52.83 | 52.85 | 1,222,706 | -1.43(-2.63%) |
Oct 17, 2023 | 52.78 | 54.84 | 52.62 | 54.28 | 1,675,052 | +1.08(+2.03%) |
Oct 16, 2023 | 51.01 | 53.43 | 50.77 | 53.20 | 2,056,411 | +2.82(+5.60%) |
Oct 13, 2023 | 49.54 | 50.41 | 48.92 | 50.38 | 1,413,814 | +0.77(+1.56%) |
Oct 12, 2023 | 50.73 | 51.11 | 49.10 | 49.61 | 1,606,183 | -1.03(-2.04%) |
Oct 11, 2023 | 51.64 | 51.95 | 50.30 | 50.64 | 1,507,346 | -0.82(-1.59%) |
Oct 10, 2023 | 51.11 | 52.20 | 50.93 | 51.46 | 2,163,809 | +0.72(+1.42%) |
Oct 09, 2023 | 50.93 | 51.24 | 49.53 | 50.74 | 2,035,495 | -0.62(-1.21%) |
Oct 06, 2023 | 51.59 | 52.76 | 51.15 | 51.36 | 1,802,940 | -0.96(-1.83%) |
Oct 05, 2023 | 51.18 | 52.96 | 50.41 | 52.32 | 2,148,454 | +0.57(+1.11%) |
Oct 04, 2023 | 52.88 | 53.24 | 51.32 | 51.74 | 1,799,886 | -1.01(-1.91%) |
Oct 03, 2023 | 52.93 | 53.80 | 52.28 | 52.75 | 2,420,130 | -0.53(-1.00%) |
Oct 02, 2023 | 55.43 | 55.47 | 53.23 | 53.29 | 1,753,052 | -1.97(-3.56%) |
Sep 29, 2023 | 55.26 | 56.56 | 54.89 | 55.25 | 1,935,604 | +0.85(+1.56%) |
Sep 28, 2023 | 53.22 | 54.55 | 52.61 | 54.40 | 2,115,780 | +0.25(+0.46%) |
Sep 27, 2023 | 54.39 | 55.19 | 53.84 | 54.15 | 1,735,830 | -0.13(-0.24%) |
Sep 26, 2023 | 55.78 | 55.78 | 54.27 | 54.28 | 2,134,457 | -1.95(-3.46%) |
Sep 25, 2023 | 56.64 | 56.51 | 56.01 | 56.23 | 1,642,255 | -0.67(-1.18%) |
Sep 22, 2023 | 57.93 | 58.18 | 56.48 | 56.90 | 1,585,476 | -0.63(-1.10%) |
Sep 21, 2023 | 58.99 | 59.12 | 57.34 | 57.53 | 1,774,470 | -1.86(-3.13%) |
Sep 20, 2023 | 59.38 | 60.61 | 58.82 | 59.39 | 1,920,711 | +0.45(+0.77%) |
Sep 19, 2023 | 57.31 | 59.31 | 57.27 | 58.94 | 1,923,651 | +1.48(+2.58%) |
Sep 18, 2023 | 58.76 | 58.76 | 56.82 | 57.45 | 2,068,021 | -1.64(-2.78%) |
Sep 15, 2023 | 60.27 | 60.36 | 58.15 | 59.09 | 4,522,155 | +0.20(+0.34%) |
Sep 14, 2023 | 57.76 | 58.94 | 57.49 | 58.90 | 2,459,614 | +1.67(+2.92%) |
Sep 13, 2023 | 56.76 | 57.60 | 55.72 | 57.23 | 3,448,241 | +0.46(+0.82%) |
Sep 12, 2023 | 59.85 | 60.73 | 56.76 | 56.76 | 5,650,453 | -5.02(-8.12%) |
Sep 11, 2023 | 63.99 | 64.22 | 61.68 | 61.78 | 1,894,526 | -2.04(-3.20%) |
Sep 08, 2023 | 62.30 | 64.25 | 62.06 | 63.83 | 1,777,303 | +1.21(+1.92%) |
Sep 07, 2023 | 65.64 | 65.81 | 62.49 | 62.62 | 2,969,301 | -3.57(-5.39%) |
Sep 06, 2023 | 66.37 | 67.17 | 65.70 | 66.19 | 2,051,617 | -0.55(-0.83%) |
Sep 05, 2023 | 66.36 | 68.47 | 65.95 | 66.74 | 1,896,459 | -0.09(-0.13%) |