Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2023 | 46.00 | 46.82 | 46.00 | 46.43 | 1,674,317 | +0.72(+1.58%) |
Nov 28, 2023 | 45.27 | 46.03 | 44.85 | 45.71 | 1,488,412 | +0.35(+0.77%) |
Nov 27, 2023 | 45.89 | 45.90 | 45.23 | 45.36 | 1,180,043 | -0.79(-1.71%) |
Nov 24, 2023 | 45.79 | 46.20 | 45.54 | 46.15 | 482,078 | +0.53(+1.16%) |
Nov 22, 2023 | 45.06 | 46.01 | 45.05 | 45.62 | 1,341,588 | +0.54(+1.20%) |
Nov 21, 2023 | 44.35 | 45.37 | 43.74 | 45.08 | 1,830,504 | +0.41(+0.92%) |
Nov 20, 2023 | 45.27 | 45.30 | 44.20 | 44.67 | 1,359,339 | -0.48(-1.06%) |
Nov 17, 2023 | 45.64 | 45.66 | 44.69 | 45.15 | 1,183,332 | +0.02(+0.04%) |
Nov 16, 2023 | 46.73 | 46.96 | 44.71 | 45.13 | 1,502,246 | -1.70(-3.63%) |
Nov 15, 2023 | 45.21 | 47.20 | 45.21 | 46.83 | 3,188,636 | +1.71(+3.79%) |
Nov 14, 2023 | 43.91 | 45.72 | 43.86 | 45.12 | 1,777,008 | +2.24(+5.22%) |
Nov 13, 2023 | 43.00 | 43.42 | 42.69 | 42.88 | 2,154,961 | -0.23(-0.53%) |
Nov 10, 2023 | 43.21 | 43.37 | 42.66 | 43.11 | 1,688,854 | -0.15(-0.35%) |
Nov 09, 2023 | 44.30 | 44.53 | 43.22 | 43.26 | 1,758,990 | -0.78(-1.77%) |
Nov 08, 2023 | 45.48 | 45.50 | 43.98 | 44.04 | 2,357,789 | -1.40(-3.08%) |
Nov 07, 2023 | 45.50 | 46.03 | 45.40 | 45.44 | 1,592,188 | -0.39(-0.85%) |
Nov 06, 2023 | 47.10 | 47.38 | 45.63 | 45.83 | 1,932,673 | -1.11(-2.36%) |
Nov 03, 2023 | 47.31 | 47.83 | 46.54 | 46.94 | 1,997,264 | +0.43(+0.92%) |
Nov 02, 2023 | 46.50 | 47.53 | 46.19 | 46.51 | 1,843,190 | +0.48(+1.04%) |
Nov 01, 2023 | 45.01 | 46.28 | 44.66 | 46.03 | 2,261,017 | +0.88(+1.95%) |
Oct 31, 2023 | 44.28 | 45.68 | 43.29 | 45.15 | 4,885,288 | +0.81(+1.83%) |
Oct 30, 2023 | 45.50 | 46.58 | 44.01 | 44.34 | 4,881,829 | -0.79(-1.75%) |
Oct 27, 2023 | 47.60 | 47.63 | 44.81 | 45.13 | 3,663,171 | -2.49(-5.23%) |
Oct 26, 2023 | 45.84 | 49.50 | 45.65 | 47.62 | 7,835,250 | -6.28(-11.65%) |
Oct 25, 2023 | 53.76 | 54.00 | 52.93 | 53.90 | 1,815,667 | -0.24(-0.44%) |
Oct 24, 2023 | 53.45 | 54.39 | 53.38 | 54.14 | 1,434,682 | +0.78(+1.46%) |
Oct 23, 2023 | 54.76 | 54.76 | 53.16 | 53.36 | 1,757,114 | -1.83(-3.32%) |
Oct 20, 2023 | 55.54 | 55.87 | 54.22 | 55.19 | 1,428,677 | -0.55(-0.99%) |
Oct 19, 2023 | 57.05 | 57.17 | 55.61 | 55.74 | 975,378 | -1.37(-2.40%) |
Oct 18, 2023 | 57.20 | 57.46 | 56.62 | 57.11 | 1,068,589 | -0.39(-0.68%) |
Oct 17, 2023 | 55.72 | 58.09 | 55.42 | 57.50 | 2,309,847 | +1.57(+2.80%) |
Oct 16, 2023 | 55.58 | 56.52 | 55.02 | 55.94 | 1,383,266 | +0.82(+1.48%) |
Oct 13, 2023 | 54.53 | 55.32 | 54.03 | 55.12 | 1,705,762 | +0.34(+0.63%) |
Oct 12, 2023 | 57.33 | 57.43 | 54.40 | 54.78 | 2,472,374 | -2.56(-4.46%) |
Oct 11, 2023 | 58.73 | 58.98 | 56.93 | 57.33 | 1,824,896 | -1.30(-2.22%) |
Oct 10, 2023 | 57.89 | 59.14 | 57.83 | 58.63 | 1,725,211 | +0.81(+1.40%) |
Oct 09, 2023 | 57.81 | 57.92 | 56.94 | 57.83 | 1,156,301 | -0.02(-0.03%) |
Oct 06, 2023 | 58.61 | 58.80 | 56.85 | 57.85 | 1,843,153 | -1.13(-1.92%) |
Oct 05, 2023 | 61.18 | 61.18 | 58.93 | 58.98 | 1,516,239 | -2.34(-3.82%) |
Oct 04, 2023 | 61.92 | 62.32 | 60.90 | 61.32 | 1,524,149 | -0.69(-1.11%) |
Oct 03, 2023 | 63.05 | 63.21 | 61.74 | 62.01 | 1,893,165 | -1.27(-2.01%) |
Oct 02, 2023 | 64.76 | 64.89 | 63.10 | 63.28 | 1,477,426 | -1.83(-2.81%) |
Sep 29, 2023 | 65.08 | 65.56 | 64.66 | 65.11 | 1,011,860 | +0.55(+0.85%) |
Sep 28, 2023 | 63.72 | 64.63 | 63.58 | 64.56 | 1,169,500 | +0.58(+0.91%) |
Sep 27, 2023 | 65.51 | 65.66 | 63.70 | 63.98 | 1,906,355 | -0.28(-0.43%) |
Sep 26, 2023 | 65.06 | 65.41 | 64.21 | 64.26 | 929,267 | -1.37(-2.09%) |
Sep 25, 2023 | 64.22 | 65.97 | 64.60 | 65.62 | 1,483,409 | +1.41(+2.19%) |
Sep 22, 2023 | 65.49 | 65.84 | 64.15 | 64.22 | 1,049,047 | -1.24(-1.89%) |
Sep 21, 2023 | 65.28 | 66.02 | 65.19 | 65.46 | 874,115 | -0.17(-0.26%) |
Sep 20, 2023 | 65.23 | 66.25 | 65.23 | 65.62 | 1,006,883 | +0.37(+0.57%) |
Sep 19, 2023 | 64.83 | 65.49 | 64.69 | 65.25 | 960,590 | +0.27(+0.41%) |
Sep 18, 2023 | 65.44 | 65.86 | 64.76 | 64.98 | 1,524,046 | -0.35(-0.54%) |
Sep 15, 2023 | 66.36 | 66.64 | 65.22 | 65.34 | 3,955,646 | -1.73(-2.58%) |
Sep 14, 2023 | 68.40 | 68.53 | 67.05 | 67.07 | 1,705,496 | -1.03(-1.52%) |
Sep 13, 2023 | 69.24 | 69.50 | 67.86 | 68.10 | 1,793,207 | -1.16(-1.68%) |
Sep 12, 2023 | 68.93 | 69.81 | 68.66 | 69.27 | 1,158,825 | +0.60(+0.87%) |
Sep 11, 2023 | 69.13 | 69.82 | 68.44 | 68.67 | 1,424,878 | -0.19(-0.27%) |
Sep 08, 2023 | 69.15 | 69.33 | 68.53 | 68.85 | 1,983,409 | -0.40(-0.58%) |
Sep 07, 2023 | 71.33 | 71.40 | 68.44 | 69.26 | 2,880,151 | -2.53(-3.52%) |
Sep 06, 2023 | 71.51 | 72.43 | 71.33 | 71.79 | 2,411,630 | +0.28(+0.39%) |
Sep 05, 2023 | 71.53 | 71.78 | 70.44 | 71.51 | 2,247,867 | -0.15(-0.21%) |