Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 01, 2023 | 52.05 | 52.70 | 51.69 | 52.49 | 7,175,497 | -0.07(-0.13%) |
Nov 30, 2023 | 53.88 | 54.89 | 52.43 | 52.56 | 16,803,828 | -1.04(-1.94%) |
Nov 29, 2023 | 53.48 | 53.93 | 52.84 | 53.60 | 7,384,323 | +0.81(+1.53%) |
Nov 28, 2023 | 53.25 | 53.93 | 52.69 | 52.79 | 5,730,696 | -0.95(-1.77%) |
Nov 27, 2023 | 53.32 | 53.95 | 53.21 | 53.74 | 7,095,708 | +0.31(+0.58%) |
Nov 24, 2023 | 52.97 | 53.69 | 52.82 | 53.43 | 2,847,396 | +0.46(+0.87%) |
Nov 22, 2023 | 52.90 | 53.70 | 52.76 | 52.97 | 5,587,418 | +0.39(+0.74%) |
Nov 21, 2023 | 51.77 | 52.77 | 51.55 | 52.58 | 5,440,876 | +0.67(+1.29%) |
Nov 20, 2023 | 51.59 | 52.08 | 51.27 | 51.91 | 4,915,185 | +0.65(+1.27%) |
Nov 17, 2023 | 50.59 | 51.31 | 50.32 | 51.26 | 5,021,559 | +0.84(+1.67%) |
Nov 16, 2023 | 50.71 | 51.24 | 49.97 | 50.42 | 8,051,741 | -0.64(-1.25%) |
Nov 15, 2023 | 51.43 | 51.81 | 50.70 | 51.06 | 6,940,635 | -0.26(-0.51%) |
Nov 14, 2023 | 51.01 | 51.98 | 50.91 | 51.32 | 6,777,449 | +1.02(+2.03%) |
Nov 13, 2023 | 50.44 | 50.73 | 49.70 | 50.30 | 6,036,604 | -0.52(-1.02%) |
Nov 10, 2023 | 50.00 | 50.83 | 49.90 | 50.82 | 6,709,611 | +1.15(+2.32%) |
Nov 09, 2023 | 50.51 | 50.96 | 49.63 | 49.67 | 9,648,405 | -0.57(-1.13%) |
Nov 08, 2023 | 49.82 | 51.34 | 49.44 | 50.24 | 13,637,527 | +0.72(+1.45%) |
Nov 07, 2023 | 50.17 | 50.34 | 47.66 | 49.52 | 14,906,393 | -0.58(-1.16%) |
Nov 06, 2023 | 50.09 | 50.80 | 48.29 | 50.10 | 16,702,183 | -0.38(-0.75%) |
Nov 03, 2023 | 44.50 | 50.57 | 44.12 | 50.48 | 38,332,444 | -7.11(-12.35%) |
Nov 02, 2023 | 57.34 | 58.19 | 57.15 | 57.59 | 9,572,495 | +0.28(+0.49%) |
Nov 01, 2023 | 57.43 | 57.68 | 56.21 | 57.31 | 5,854,010 | +0.14(+0.24%) |
Oct 31, 2023 | 56.49 | 57.40 | 56.08 | 57.17 | 4,074,287 | +0.85(+1.51%) |
Oct 30, 2023 | 56.51 | 56.82 | 55.94 | 56.32 | 5,593,073 | +0.06(+0.11%) |
Oct 27, 2023 | 55.79 | 56.57 | 55.58 | 56.26 | 5,318,006 | +0.54(+0.97%) |
Oct 26, 2023 | 56.00 | 56.42 | 55.45 | 55.72 | 5,489,717 | -0.22(-0.39%) |
Oct 25, 2023 | 57.08 | 57.45 | 55.90 | 55.94 | 4,250,653 | -1.60(-2.78%) |
Oct 24, 2023 | 56.28 | 57.70 | 56.14 | 57.54 | 4,714,833 | +1.44(+2.57%) |
Oct 23, 2023 | 56.01 | 56.57 | 55.52 | 56.10 | 4,084,854 | -0.26(-0.46%) |
Oct 20, 2023 | 57.91 | 57.94 | 55.92 | 56.36 | 6,500,863 | -1.41(-2.44%) |
Oct 19, 2023 | 57.63 | 58.45 | 57.46 | 57.77 | 7,382,894 | +0.10(+0.17%) |
Oct 18, 2023 | 57.88 | 58.49 | 57.59 | 57.67 | 4,671,259 | -0.98(-1.67%) |
Oct 17, 2023 | 58.42 | 59.37 | 57.71 | 58.65 | 4,774,666 | -0.49(-0.83%) |
Oct 16, 2023 | 58.56 | 59.75 | 57.98 | 59.14 | 5,498,501 | +1.38(+2.39%) |
Oct 13, 2023 | 56.61 | 58.05 | 56.07 | 57.76 | 11,561,270 | -0.24(-0.41%) |
Oct 12, 2023 | 58.85 | 59.10 | 57.76 | 58.00 | 8,392,455 | -0.97(-1.64%) |
Oct 11, 2023 | 59.43 | 59.47 | 57.00 | 58.97 | 9,492,328 | -0.43(-0.72%) |
Oct 10, 2023 | 59.60 | 60.35 | 59.34 | 59.40 | 5,049,372 | -0.11(-0.18%) |
Oct 09, 2023 | 59.72 | 60.60 | 58.45 | 59.51 | 4,918,048 | -0.42(-0.70%) |
Oct 06, 2023 | 57.62 | 60.21 | 57.50 | 59.93 | 4,752,609 | +1.91(+3.29%) |
Oct 05, 2023 | 58.11 | 58.31 | 56.64 | 58.02 | 7,518,818 | -0.24(-0.41%) |
Oct 04, 2023 | 57.97 | 58.75 | 57.47 | 58.26 | 4,874,465 | +0.65(+1.13%) |
Oct 03, 2023 | 58.03 | 58.37 | 57.08 | 57.61 | 7,313,451 | -1.03(-1.76%) |