Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 54.82 | 55.20 | 54.18 | 55.15 | 8,484,084 | +0.44(+0.80%) |
Nov 29, 2023 | 55.48 | 55.50 | 54.32 | 54.71 | 8,844,450 | -0.57(-1.03%) |
Nov 28, 2023 | 54.70 | 55.41 | 54.67 | 55.28 | 8,008,545 | +0.56(+1.02%) |
Nov 27, 2023 | 55.22 | 55.33 | 54.65 | 54.72 | 4,535,552 | -0.45(-0.82%) |
Nov 24, 2023 | 55.11 | 55.41 | 55.02 | 55.17 | 1,871,756 | -0.05(-0.09%) |
Nov 22, 2023 | 55.32 | 55.61 | 55.00 | 55.22 | 4,756,326 | +0.42(+0.77%) |
Nov 21, 2023 | 54.97 | 55.12 | 54.60 | 54.80 | 8,424,046 | -0.02(-0.04%) |
Nov 20, 2023 | 54.65 | 55.04 | 54.38 | 54.82 | 6,964,625 | +0.03(+0.05%) |
Nov 17, 2023 | 54.93 | 55.00 | 54.15 | 54.79 | 7,936,431 | -0.31(-0.56%) |
Nov 16, 2023 | 55.70 | 56.01 | 54.99 | 55.10 | 5,015,652 | -0.32(-0.58%) |
Nov 15, 2023 | 55.81 | 55.90 | 55.25 | 55.42 | 4,657,986 | -0.26(-0.47%) |
Nov 14, 2023 | 56.00 | 56.10 | 55.29 | 55.68 | 4,625,256 | +0.14(+0.25%) |
Nov 13, 2023 | 55.32 | 55.78 | 55.29 | 55.54 | 3,461,495 | +0.26(+0.47%) |
Nov 10, 2023 | 55.30 | 55.38 | 54.33 | 55.28 | 5,849,628 | +0.20(+0.36%) |
Nov 09, 2023 | 56.00 | 56.02 | 54.91 | 55.08 | 5,374,500 | -0.58(-1.04%) |
Nov 08, 2023 | 56.12 | 56.28 | 55.25 | 55.66 | 7,613,717 | -0.32(-0.57%) |
Nov 07, 2023 | 56.12 | 56.15 | 55.63 | 55.98 | 5,121,475 | -0.16(-0.29%) |
Nov 06, 2023 | 55.56 | 56.96 | 55.56 | 56.14 | 5,532,444 | +0.58(+1.04%) |
Nov 03, 2023 | 57.24 | 58.86 | 55.33 | 55.56 | 9,951,842 | +2.90(+5.51%) |
Nov 02, 2023 | 51.80 | 52.77 | 51.76 | 52.66 | 9,393,568 | +1.01(+1.96%) |
Nov 01, 2023 | 51.21 | 51.71 | 51.06 | 51.65 | 6,458,362 | +0.55(+1.08%) |
Oct 31, 2023 | 50.77 | 51.13 | 50.55 | 51.10 | 5,686,366 | +0.42(+0.83%) |
Oct 30, 2023 | 50.41 | 50.84 | 50.35 | 50.68 | 5,665,525 | +0.78(+1.56%) |
Oct 27, 2023 | 49.97 | 50.40 | 49.51 | 49.90 | 5,087,188 | -0.16(-0.32%) |
Oct 26, 2023 | 50.10 | 50.38 | 49.97 | 50.06 | 5,384,024 | -0.02(-0.04%) |
Oct 25, 2023 | 49.93 | 50.53 | 49.79 | 50.08 | 4,751,922 | +0.03(+0.06%) |
Oct 24, 2023 | 49.23 | 50.83 | 49.20 | 50.05 | 7,827,650 | -0.25(-0.50%) |
Oct 23, 2023 | 49.75 | 50.59 | 49.43 | 50.30 | 4,386,656 | +0.32(+0.64%) |
Oct 20, 2023 | 50.40 | 50.66 | 49.77 | 49.98 | 7,487,873 | -0.42(-0.83%) |
Oct 19, 2023 | 50.07 | 50.81 | 49.80 | 50.40 | 8,158,988 | +0.56(+1.12%) |
Oct 18, 2023 | 49.73 | 50.38 | 49.62 | 49.84 | 5,449,165 | +0.05(+0.10%) |
Oct 17, 2023 | 48.63 | 49.86 | 48.63 | 49.79 | 7,497,978 | +1.12(+2.30%) |
Oct 16, 2023 | 48.01 | 48.83 | 47.80 | 48.67 | 5,461,740 | +0.95(+1.99%) |
Oct 13, 2023 | 47.71 | 48.02 | 47.13 | 47.72 | 6,060,640 | +0.18(+0.38%) |
Oct 12, 2023 | 49.59 | 49.62 | 47.23 | 47.54 | 8,329,557 | -2.06(-4.15%) |
Oct 11, 2023 | 50.70 | 50.87 | 49.40 | 49.60 | 4,923,125 | -0.80(-1.59%) |
Oct 10, 2023 | 50.16 | 50.63 | 49.68 | 50.40 | 7,167,572 | +0.76(+1.53%) |
Oct 09, 2023 | 49.86 | 49.87 | 48.80 | 49.64 | 4,593,361 | -0.33(-0.66%) |
Oct 06, 2023 | 49.60 | 50.10 | 48.51 | 49.97 | 7,947,198 | -0.12(-0.24%) |
Oct 05, 2023 | 52.29 | 52.40 | 49.94 | 50.09 | 6,769,807 | -2.24(-4.28%) |
Oct 04, 2023 | 50.89 | 52.43 | 50.62 | 52.33 | 6,805,036 | +1.66(+3.28%) |
Oct 03, 2023 | 52.40 | 52.50 | 50.44 | 50.67 | 7,451,545 | -1.87(-3.56%) |
Oct 02, 2023 | 52.83 | 52.96 | 52.28 | 52.54 | 4,092,533 | -0.41(-0.77%) |
Sep 29, 2023 | 53.50 | 53.60 | 52.76 | 52.95 | 5,134,734 | -0.21(-0.40%) |
Sep 28, 2023 | 53.24 | 53.50 | 53.05 | 53.16 | 4,003,277 | +0.04(+0.08%) |
Sep 27, 2023 | 54.32 | 54.49 | 52.94 | 53.12 | 6,241,231 | -1.17(-2.16%) |
Sep 26, 2023 | 54.50 | 54.60 | 54.22 | 54.29 | 5,284,950 | -0.36(-0.66%) |
Sep 25, 2023 | 54.30 | 54.70 | 54.63 | 54.65 | 5,082,835 | +0.13(+0.24%) |
Sep 22, 2023 | 54.70 | 54.99 | 54.38 | 54.52 | 7,062,455 | -0.23(-0.42%) |
Sep 21, 2023 | 55.53 | 55.61 | 54.61 | 54.75 | 8,015,315 | -1.01(-1.81%) |
Sep 20, 2023 | 56.30 | 56.33 | 55.69 | 55.76 | 4,330,693 | -0.25(-0.45%) |
Sep 19, 2023 | 56.02 | 56.17 | 55.60 | 56.01 | 3,798,829 | -0.26(-0.46%) |
Sep 18, 2023 | 56.33 | 56.51 | 55.98 | 56.27 | 3,840,286 | +0.13(+0.23%) |
Sep 15, 2023 | 56.93 | 57.04 | 55.98 | 56.14 | 9,790,594 | -0.73(-1.28%) |
Sep 14, 2023 | 56.59 | 57.02 | 56.34 | 56.87 | 2,990,136 | +0.35(+0.62%) |
Sep 13, 2023 | 56.06 | 56.98 | 56.04 | 56.52 | 4,684,758 | +0.37(+0.66%) |
Sep 12, 2023 | 56.64 | 56.77 | 56.13 | 56.15 | 3,830,431 | -0.63(-1.11%) |
Sep 11, 2023 | 56.40 | 57.01 | 56.30 | 56.78 | 3,285,834 | +0.41(+0.73%) |
Sep 08, 2023 | 56.53 | 56.67 | 56.15 | 56.37 | 2,486,774 | -0.27(-0.48%) |
Sep 07, 2023 | 56.28 | 56.80 | 55.98 | 56.64 | 3,873,763 | +0.36(+0.64%) |
Sep 06, 2023 | 56.00 | 56.29 | 55.81 | 56.28 | 4,045,216 | +0.32(+0.57%) |
Sep 05, 2023 | 56.47 | 56.47 | 55.38 | 55.96 | 6,205,482 | -0.59(-1.04%) |