Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 07, 2023 | 60.55 | 60.85 | 59.91 | 60.17 | 430,490 | -0.52(-0.86%) |
Dec 06, 2023 | 60.73 | 61.23 | 59.98 | 60.69 | 1,002,670 | +0.39(+0.65%) |
Dec 05, 2023 | 61.03 | 61.64 | 60.27 | 60.30 | 391,579 | -0.92(-1.50%) |
Dec 04, 2023 | 61.10 | 61.87 | 60.53 | 61.22 | 667,843 | +0.13(+0.21%) |
Dec 01, 2023 | 60.58 | 61.21 | 59.94 | 61.09 | 638,251 | +0.51(+0.84%) |
Nov 30, 2023 | 59.71 | 60.95 | 59.50 | 60.58 | 1,148,728 | +0.76(+1.27%) |
Nov 29, 2023 | 57.85 | 59.90 | 57.66 | 59.82 | 1,103,509 | +2.08(+3.60%) |
Nov 28, 2023 | 57.63 | 58.13 | 57.18 | 57.74 | 580,727 | +0.21(+0.37%) |
Nov 27, 2023 | 58.08 | 58.15 | 57.41 | 57.53 | 593,711 | -0.59(-1.02%) |
Nov 24, 2023 | 58.90 | 59.12 | 58.07 | 58.12 | 242,173 | -0.68(-1.16%) |
Nov 22, 2023 | 58.43 | 58.82 | 58.12 | 58.80 | 275,986 | +0.70(+1.20%) |
Nov 21, 2023 | 57.66 | 58.27 | 57.37 | 58.10 | 415,799 | +0.21(+0.36%) |
Nov 20, 2023 | 57.30 | 58.21 | 57.26 | 57.89 | 393,355 | +0.75(+1.31%) |
Nov 17, 2023 | 57.12 | 57.68 | 56.80 | 57.14 | 410,563 | +0.05(+0.09%) |
Nov 16, 2023 | 57.23 | 57.82 | 56.85 | 57.09 | 569,004 | +0.08(+0.14%) |
Nov 15, 2023 | 58.01 | 58.39 | 56.54 | 57.01 | 594,712 | -0.95(-1.64%) |
Nov 14, 2023 | 56.93 | 57.99 | 56.68 | 57.96 | 581,811 | +1.22(+2.15%) |
Nov 13, 2023 | 56.20 | 57.29 | 55.66 | 56.74 | 606,108 | +0.74(+1.32%) |
Nov 10, 2023 | 56.74 | 56.94 | 55.86 | 56.00 | 505,819 | -0.80(-1.41%) |
Nov 09, 2023 | 56.67 | 57.39 | 56.45 | 56.80 | 465,994 | +0.17(+0.30%) |
Nov 08, 2023 | 56.07 | 56.67 | 55.46 | 56.63 | 572,471 | +0.52(+0.93%) |
Nov 07, 2023 | 56.08 | 56.80 | 55.91 | 56.11 | 614,855 | -0.14(-0.25%) |
Nov 06, 2023 | 55.87 | 56.32 | 55.45 | 56.25 | 727,617 | +0.38(+0.68%) |
Nov 03, 2023 | 55.06 | 56.55 | 54.79 | 55.87 | 1,174,671 | +0.83(+1.51%) |
Nov 02, 2023 | 55.91 | 55.94 | 54.74 | 55.04 | 792,258 | -0.34(-0.61%) |
Nov 01, 2023 | 55.29 | 55.75 | 54.61 | 55.38 | 810,897 | +0.40(+0.73%) |
Oct 31, 2023 | 55.17 | 55.55 | 54.72 | 54.98 | 819,180 | -0.26(-0.47%) |
Oct 30, 2023 | 54.49 | 55.74 | 54.12 | 55.24 | 1,174,106 | +0.80(+1.47%) |
Oct 27, 2023 | 53.33 | 54.47 | 53.19 | 54.44 | 1,313,891 | +1.20(+2.25%) |
Oct 26, 2023 | 52.89 | 54.42 | 51.75 | 53.24 | 1,709,414 | +0.72(+1.37%) |
Oct 25, 2023 | 50.56 | 54.35 | 50.28 | 52.52 | 6,088,666 | +8.02(+18.02%) |
Oct 24, 2023 | 43.90 | 45.06 | 43.90 | 44.50 | 1,256,741 | +0.69(+1.57%) |
Oct 23, 2023 | 44.36 | 44.59 | 43.77 | 43.81 | 565,388 | -0.79(-1.77%) |
Oct 20, 2023 | 45.22 | 45.37 | 44.10 | 44.60 | 589,355 | -0.53(-1.17%) |
Oct 19, 2023 | 45.64 | 46.02 | 45.08 | 45.13 | 384,937 | -0.60(-1.31%) |
Oct 18, 2023 | 46.01 | 46.08 | 45.43 | 45.73 | 263,551 | -0.38(-0.82%) |
Oct 17, 2023 | 45.62 | 46.44 | 45.62 | 46.11 | 691,222 | +0.32(+0.70%) |
Oct 16, 2023 | 45.48 | 46.01 | 45.48 | 45.79 | 502,592 | +0.47(+1.04%) |
Oct 13, 2023 | 45.81 | 46.11 | 45.28 | 45.32 | 371,136 | -0.32(-0.70%) |
Oct 12, 2023 | 46.13 | 46.15 | 45.30 | 45.64 | 239,863 | -0.30(-0.65%) |
Oct 11, 2023 | 45.49 | 46.15 | 45.40 | 45.94 | 398,003 | +0.46(+1.01%) |
Oct 10, 2023 | 45.39 | 45.97 | 45.34 | 45.48 | 392,157 | +0.27(+0.60%) |
Oct 09, 2023 | 44.79 | 45.23 | 44.62 | 45.21 | 471,285 | +0.11(+0.24%) |
Oct 06, 2023 | 45.56 | 45.69 | 44.98 | 45.10 | 337,541 | -0.56(-1.23%) |
Oct 05, 2023 | 45.45 | 45.87 | 45.33 | 45.66 | 312,941 | +0.21(+0.46%) |
Oct 04, 2023 | 44.98 | 45.75 | 44.95 | 45.45 | 322,192 | +0.55(+1.22%) |
Oct 03, 2023 | 44.59 | 45.27 | 44.51 | 44.90 | 534,377 | +0.14(+0.31%) |