Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 55.46 | 55.95 | 54.94 | 55.89 | 8,345,881 | +0.45(+0.81%) |
Nov 29, 2023 | 55.18 | 55.64 | 55.09 | 55.44 | 4,780,382 | +0.51(+0.93%) |
Nov 28, 2023 | 55.56 | 55.74 | 54.91 | 54.93 | 6,450,724 | -0.76(-1.36%) |
Nov 27, 2023 | 55.33 | 55.82 | 55.26 | 55.69 | 5,334,229 | +0.06(+0.11%) |
Nov 24, 2023 | 55.50 | 55.68 | 55.20 | 55.63 | 2,476,837 | +0.20(+0.36%) |
Nov 22, 2023 | 55.58 | 55.83 | 55.32 | 55.43 | 5,601,120 | +0.11(+0.20%) |
Nov 21, 2023 | 54.66 | 55.35 | 54.48 | 55.32 | 7,228,468 | +0.86(+1.58%) |
Nov 20, 2023 | 54.06 | 54.58 | 54.05 | 54.46 | 4,708,684 | +0.12(+0.22%) |
Nov 17, 2023 | 54.70 | 55.02 | 54.20 | 54.34 | 5,200,226 | -0.33(-0.60%) |
Nov 16, 2023 | 53.95 | 54.90 | 53.56 | 54.67 | 10,875,794 | +0.82(+1.52%) |
Nov 15, 2023 | 54.01 | 54.56 | 53.84 | 53.85 | 5,759,854 | -0.17(-0.31%) |
Nov 14, 2023 | 54.11 | 54.37 | 53.67 | 54.02 | 6,031,353 | +0.31(+0.58%) |
Nov 13, 2023 | 53.50 | 54.70 | 52.99 | 53.71 | 12,619,466 | +2.15(+4.17%) |
Nov 10, 2023 | 51.65 | 51.86 | 50.84 | 51.56 | 7,496,320 | +0.13(+0.25%) |
Nov 09, 2023 | 52.05 | 52.16 | 51.31 | 51.43 | 7,135,174 | -0.68(-1.30%) |
Nov 08, 2023 | 52.44 | 52.52 | 51.73 | 52.11 | 6,989,888 | -0.06(-0.12%) |
Nov 07, 2023 | 52.77 | 52.85 | 52.08 | 52.17 | 6,559,548 | -0.64(-1.21%) |
Nov 06, 2023 | 52.61 | 52.83 | 52.16 | 52.81 | 6,061,785 | +0.28(+0.53%) |
Nov 03, 2023 | 53.00 | 53.10 | 52.09 | 52.53 | 9,440,530 | +0.01(+0.02%) |
Nov 02, 2023 | 51.96 | 52.66 | 51.80 | 52.52 | 9,906,330 | +0.86(+1.66%) |
Nov 01, 2023 | 51.29 | 51.84 | 51.03 | 51.66 | 7,156,142 | +0.47(+0.92%) |
Oct 31, 2023 | 50.40 | 51.46 | 50.26 | 51.19 | 10,120,654 | +1.14(+2.28%) |
Oct 30, 2023 | 49.82 | 50.35 | 49.55 | 50.05 | 8,448,177 | +0.53(+1.07%) |
Oct 27, 2023 | 50.27 | 50.84 | 49.15 | 49.52 | 7,452,165 | -0.26(-0.52%) |
Oct 26, 2023 | 50.75 | 51.90 | 49.77 | 49.78 | 12,274,211 | -0.21(-0.42%) |
Oct 25, 2023 | 50.86 | 51.12 | 49.95 | 49.99 | 9,612,387 | -0.97(-1.90%) |
Oct 24, 2023 | 50.04 | 51.23 | 49.97 | 50.96 | 10,162,428 | +0.83(+1.66%) |
Oct 23, 2023 | 50.03 | 50.64 | 49.99 | 50.13 | 5,745,313 | +0.08(+0.16%) |
Oct 20, 2023 | 50.55 | 50.80 | 50.03 | 50.05 | 6,090,911 | -0.50(-0.99%) |
Oct 19, 2023 | 50.70 | 51.43 | 50.49 | 50.55 | 8,528,334 | -0.16(-0.32%) |
Oct 18, 2023 | 51.35 | 51.38 | 50.12 | 50.71 | 7,164,662 | +0.25(+0.50%) |
Oct 17, 2023 | 49.73 | 51.03 | 49.49 | 50.46 | 7,423,880 | +0.36(+0.72%) |
Oct 16, 2023 | 49.81 | 50.62 | 49.51 | 50.10 | 7,146,992 | +0.58(+1.17%) |
Oct 13, 2023 | 48.46 | 49.72 | 48.35 | 49.52 | 11,188,412 | +0.88(+1.81%) |
Oct 12, 2023 | 50.90 | 51.03 | 48.57 | 48.64 | 19,740,860 | -2.27(-4.46%) |
Oct 11, 2023 | 53.56 | 53.78 | 50.25 | 50.91 | 17,763,652 | -2.89(-5.37%) |
Oct 10, 2023 | 52.46 | 53.98 | 52.30 | 53.80 | 10,592,686 | +1.40(+2.67%) |
Oct 09, 2023 | 51.83 | 52.45 | 51.80 | 52.40 | 5,006,650 | +0.28(+0.54%) |
Oct 06, 2023 | 51.50 | 52.50 | 51.25 | 52.12 | 6,319,164 | +0.44(+0.85%) |
Oct 05, 2023 | 51.67 | 51.94 | 51.27 | 51.68 | 5,477,081 | +0.13(+0.25%) |
Oct 04, 2023 | 51.70 | 51.90 | 51.00 | 51.55 | 10,035,702 | +0.01(+0.02%) |
Oct 03, 2023 | 52.66 | 52.80 | 51.25 | 51.54 | 8,414,799 | -1.27(-2.40%) |