Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 60.88 | 61.01 | 60.64 | 60.84 | 2,165,472 | -0.14(-0.23%) |
Nov 29, 2023 | 60.98 | 61.20 | 60.79 | 60.98 | 1,403,591 | +0.28(+0.46%) |
Nov 28, 2023 | 60.54 | 60.87 | 60.46 | 60.70 | 2,099,232 | +0.00(+0.00%) |
Nov 27, 2023 | 60.72 | 60.79 | 60.52 | 60.70 | 2,569,087 | -0.19(-0.31%) |
Nov 24, 2023 | 60.55 | 60.90 | 60.54 | 60.89 | 1,104,453 | +0.64(+1.07%) |
Nov 22, 2023 | 60.17 | 60.27 | 59.90 | 60.25 | 1,856,110 | +0.10(+0.16%) |
Nov 21, 2023 | 60.32 | 60.36 | 60.04 | 60.15 | 1,840,209 | -0.26(-0.42%) |
Nov 20, 2023 | 60.13 | 60.51 | 60.12 | 60.40 | 1,768,763 | +0.28(+0.46%) |
Nov 17, 2023 | 59.88 | 60.14 | 59.73 | 60.13 | 1,425,055 | +0.82(+1.38%) |
Nov 16, 2023 | 59.31 | 59.57 | 59.12 | 59.31 | 1,730,555 | -0.13(-0.22%) |
Nov 15, 2023 | 59.57 | 59.70 | 59.41 | 59.44 | 1,348,135 | -0.01(-0.02%) |
Nov 14, 2023 | 58.93 | 59.53 | 58.93 | 59.45 | 2,749,471 | +1.71(+2.96%) |
Nov 13, 2023 | 57.32 | 57.81 | 57.24 | 57.74 | 1,333,185 | +0.15(+0.26%) |
Nov 10, 2023 | 57.25 | 57.60 | 56.79 | 57.59 | 4,040,661 | +0.27(+0.47%) |
Nov 09, 2023 | 57.84 | 57.97 | 57.28 | 57.32 | 4,134,635 | -0.01(-0.02%) |
Nov 08, 2023 | 57.30 | 57.51 | 57.13 | 57.33 | 3,535,213 | +0.28(+0.48%) |
Nov 07, 2023 | 57.06 | 57.22 | 56.90 | 57.06 | 1,481,044 | -0.26(-0.45%) |
Nov 06, 2023 | 57.54 | 57.61 | 57.21 | 57.31 | 1,533,342 | -0.19(-0.33%) |
Nov 03, 2023 | 57.53 | 57.75 | 57.35 | 57.50 | 2,146,175 | +0.47(+0.83%) |
Nov 02, 2023 | 56.99 | 57.08 | 56.71 | 57.03 | 2,989,417 | +1.22(+2.19%) |
Nov 01, 2023 | 55.47 | 55.82 | 55.24 | 55.80 | 2,806,135 | +0.38(+0.68%) |
Oct 31, 2023 | 55.37 | 55.56 | 55.12 | 55.43 | 4,677,854 | +0.10(+0.18%) |
Oct 30, 2023 | 55.22 | 55.35 | 55.01 | 55.33 | 4,692,605 | +0.85(+1.56%) |
Oct 27, 2023 | 55.10 | 55.12 | 54.36 | 54.48 | 3,211,590 | -0.39(-0.70%) |
Oct 26, 2023 | 55.12 | 55.23 | 54.67 | 54.87 | 2,795,493 | -0.24(-0.43%) |
Oct 25, 2023 | 55.31 | 55.59 | 54.99 | 55.10 | 2,947,137 | -0.49(-0.89%) |
Oct 24, 2023 | 55.41 | 55.65 | 55.30 | 55.60 | 2,796,581 | +0.21(+0.37%) |
Oct 23, 2023 | 55.08 | 55.73 | 54.88 | 55.39 | 2,013,778 | +0.12(+0.21%) |
Oct 20, 2023 | 55.58 | 55.69 | 55.25 | 55.27 | 3,187,445 | -0.53(-0.96%) |
Oct 19, 2023 | 56.07 | 56.38 | 55.68 | 55.80 | 3,794,421 | -0.46(-0.82%) |
Oct 18, 2023 | 56.76 | 56.80 | 56.20 | 56.27 | 2,495,459 | -1.06(-1.84%) |
Oct 17, 2023 | 56.80 | 57.60 | 56.78 | 57.32 | 2,225,026 | -0.06(-0.10%) |
Oct 16, 2023 | 57.08 | 57.41 | 56.97 | 57.38 | 2,283,093 | +0.52(+0.92%) |
Oct 13, 2023 | 57.26 | 57.38 | 56.71 | 56.86 | 2,674,681 | -0.52(-0.91%) |
Oct 12, 2023 | 57.97 | 58.00 | 57.18 | 57.38 | 2,103,231 | -0.66(-1.14%) |
Oct 11, 2023 | 58.11 | 58.18 | 57.67 | 58.04 | 2,183,910 | +0.39(+0.67%) |
Oct 10, 2023 | 57.50 | 57.88 | 57.45 | 57.66 | 5,131,879 | +0.89(+1.57%) |
Oct 09, 2023 | 56.38 | 56.82 | 56.27 | 56.77 | 1,430,849 | -0.18(-0.31%) |
Oct 06, 2023 | 56.12 | 57.09 | 55.75 | 56.95 | 3,218,531 | +0.73(+1.30%) |
Oct 05, 2023 | 56.03 | 56.28 | 55.86 | 56.22 | 4,268,460 | +0.33(+0.58%) |
Oct 04, 2023 | 56.05 | 56.05 | 55.40 | 55.89 | 4,301,661 | +0.28(+0.50%) |
Oct 03, 2023 | 55.85 | 56.01 | 55.45 | 55.62 | 3,197,422 | -0.60(-1.07%) |
Oct 02, 2023 | 56.78 | 56.84 | 56.06 | 56.22 | 4,626,474 | -0.98(-1.71%) |
Sep 29, 2023 | 57.95 | 57.95 | 57.08 | 57.20 | 3,355,448 | +0.08(+0.14%) |
Sep 28, 2023 | 56.74 | 57.33 | 56.64 | 57.12 | 6,731,038 | +0.55(+0.98%) |
Sep 27, 2023 | 56.91 | 56.94 | 56.15 | 56.56 | 3,052,497 | -0.25(-0.43%) |
Sep 26, 2023 | 57.11 | 57.28 | 56.77 | 56.81 | 3,460,620 | -0.72(-1.25%) |
Sep 25, 2023 | 57.33 | 57.57 | 57.41 | 57.53 | 1,797,850 | -0.39(-0.68%) |
Sep 22, 2023 | 58.19 | 58.45 | 57.85 | 57.93 | 2,305,059 | -0.13(-0.22%) |
Sep 21, 2023 | 58.52 | 58.61 | 58.03 | 58.05 | 5,863,955 | -0.85(-1.44%) |
Sep 20, 2023 | 59.34 | 59.63 | 58.87 | 58.90 | 3,213,821 | +0.11(+0.18%) |
Sep 19, 2023 | 58.77 | 58.90 | 58.60 | 58.79 | 2,309,989 | +0.04(+0.07%) |
Sep 18, 2023 | 58.79 | 58.90 | 58.58 | 58.76 | 2,035,793 | -0.41(-0.70%) |
Sep 15, 2023 | 59.43 | 59.65 | 59.13 | 59.17 | 2,283,295 | -0.09(-0.15%) |
Sep 14, 2023 | 58.85 | 59.28 | 58.85 | 59.26 | 3,160,823 | +0.70(+1.19%) |
Sep 13, 2023 | 58.67 | 58.85 | 58.45 | 58.56 | 2,925,840 | -0.25(-0.42%) |
Sep 12, 2023 | 58.77 | 59.06 | 58.72 | 58.81 | 3,972,721 | -0.38(-0.65%) |
Sep 11, 2023 | 59.06 | 59.24 | 58.87 | 59.19 | 1,593,441 | +0.61(+1.04%) |
Sep 08, 2023 | 58.62 | 58.79 | 58.52 | 58.58 | 3,191,632 | +0.09(+0.15%) |
Sep 07, 2023 | 58.51 | 58.65 | 58.31 | 58.49 | 2,150,881 | -0.26(-0.44%) |
Sep 06, 2023 | 58.84 | 58.96 | 58.52 | 58.75 | 1,999,595 | -0.22(-0.37%) |
Sep 05, 2023 | 59.43 | 59.43 | 58.96 | 58.96 | 2,161,620 | -0.72(-1.20%) |