Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 57.26 | 57.58 | 57.10 | 57.24 | 174,537 | -0.04(-0.07%) |
Nov 29, 2023 | 57.35 | 57.49 | 57.12 | 57.28 | 160,982 | +0.17(+0.29%) |
Nov 28, 2023 | 56.88 | 57.30 | 56.86 | 57.11 | 247,239 | +0.09(+0.16%) |
Nov 27, 2023 | 57.10 | 57.10 | 56.88 | 57.02 | 167,231 | -0.16(-0.28%) |
Nov 24, 2023 | 56.91 | 57.24 | 56.91 | 57.18 | 51,790 | +0.46(+0.82%) |
Nov 22, 2023 | 56.64 | 56.71 | 56.37 | 56.71 | 120,855 | +0.10(+0.17%) |
Nov 21, 2023 | 56.87 | 56.87 | 56.52 | 56.62 | 244,532 | -0.22(-0.38%) |
Nov 20, 2023 | 56.70 | 56.92 | 56.59 | 56.83 | 153,217 | +0.16(+0.28%) |
Nov 17, 2023 | 56.39 | 56.70 | 56.38 | 56.68 | 255,632 | +0.80(+1.43%) |
Nov 16, 2023 | 55.95 | 56.09 | 55.70 | 55.88 | 188,927 | -0.24(-0.42%) |
Nov 15, 2023 | 56.27 | 56.39 | 56.05 | 56.11 | 290,730 | -0.11(-0.19%) |
Nov 14, 2023 | 55.67 | 56.29 | 55.67 | 56.22 | 211,874 | +1.49(+2.72%) |
Nov 13, 2023 | 54.43 | 54.80 | 54.35 | 54.73 | 176,965 | +0.15(+0.27%) |
Nov 10, 2023 | 54.34 | 54.61 | 53.95 | 54.58 | 174,135 | +0.31(+0.56%) |
Nov 09, 2023 | 54.57 | 54.86 | 54.23 | 54.28 | 198,796 | +0.04(+0.07%) |
Nov 08, 2023 | 54.35 | 54.47 | 54.08 | 54.24 | 170,680 | -0.19(-0.34%) |
Nov 07, 2023 | 54.41 | 54.51 | 54.26 | 54.42 | 181,767 | -0.45(-0.83%) |
Nov 06, 2023 | 55.27 | 55.27 | 54.78 | 54.88 | 221,221 | -0.34(-0.61%) |
Nov 03, 2023 | 55.17 | 55.37 | 55.06 | 55.21 | 253,384 | +0.69(+1.27%) |
Nov 02, 2023 | 54.37 | 54.57 | 54.20 | 54.52 | 226,948 | +1.08(+2.01%) |
Nov 01, 2023 | 53.07 | 53.50 | 53.00 | 53.45 | 254,642 | +0.40(+0.76%) |
Oct 31, 2023 | 52.97 | 53.09 | 52.79 | 53.04 | 306,924 | +0.17(+0.32%) |
Oct 30, 2023 | 52.88 | 52.93 | 52.58 | 52.88 | 337,573 | +0.58(+1.11%) |
Oct 27, 2023 | 52.72 | 52.75 | 52.17 | 52.29 | 226,214 | -0.09(-0.17%) |
Oct 26, 2023 | 52.49 | 52.66 | 52.18 | 52.38 | 351,310 | -0.29(-0.54%) |
Oct 25, 2023 | 52.95 | 53.14 | 52.31 | 52.67 | 242,144 | -0.36(-0.67%) |
Oct 24, 2023 | 52.95 | 53.18 | 52.83 | 53.02 | 250,820 | +0.17(+0.32%) |
Oct 23, 2023 | 52.76 | 53.20 | 52.45 | 52.86 | 307,702 | -0.17(-0.32%) |
Oct 20, 2023 | 53.23 | 53.28 | 52.86 | 53.02 | 262,485 | -0.43(-0.81%) |
Oct 19, 2023 | 53.67 | 53.93 | 53.33 | 53.46 | 222,936 | -0.44(-0.82%) |
Oct 18, 2023 | 54.35 | 54.35 | 53.72 | 53.90 | 157,708 | -0.83(-1.52%) |
Oct 17, 2023 | 54.25 | 54.95 | 54.25 | 54.73 | 175,221 | +0.00(+0.00%) |
Oct 16, 2023 | 54.43 | 54.75 | 54.33 | 54.73 | 216,015 | +0.45(+0.84%) |
Oct 13, 2023 | 54.65 | 54.66 | 54.13 | 54.28 | 208,864 | -0.43(-0.79%) |
Oct 12, 2023 | 55.31 | 55.31 | 54.48 | 54.71 | 212,307 | -0.52(-0.95%) |
Oct 11, 2023 | 55.32 | 55.39 | 54.93 | 55.23 | 188,998 | +0.14(+0.25%) |
Oct 10, 2023 | 54.84 | 55.28 | 54.84 | 55.10 | 256,666 | +0.79(+1.45%) |
Oct 09, 2023 | 53.91 | 54.37 | 53.85 | 54.31 | 420,754 | -0.01(-0.02%) |
Oct 06, 2023 | 53.70 | 54.47 | 53.35 | 54.32 | 244,374 | +0.61(+1.14%) |
Oct 05, 2023 | 53.52 | 53.76 | 53.37 | 53.70 | 276,638 | +0.54(+1.02%) |
Oct 04, 2023 | 53.28 | 53.28 | 52.71 | 53.16 | 395,471 | -0.10(-0.19%) |
Oct 03, 2023 | 53.49 | 53.58 | 53.06 | 53.26 | 633,277 | -0.77(-1.42%) |
Oct 02, 2023 | 54.59 | 54.63 | 53.91 | 54.03 | 182,607 | -0.90(-1.64%) |
Sep 29, 2023 | 55.62 | 55.62 | 54.83 | 54.93 | 254,646 | -0.19(-0.34%) |
Sep 28, 2023 | 54.82 | 55.31 | 54.70 | 55.12 | 174,332 | +0.21(+0.38%) |
Sep 27, 2023 | 54.97 | 54.99 | 54.34 | 54.91 | 243,538 | +0.09(+0.16%) |
Sep 26, 2023 | 55.08 | 55.24 | 54.73 | 54.82 | 408,334 | -0.69(-1.24%) |
Sep 25, 2023 | 55.30 | 55.53 | 55.37 | 55.51 | 136,772 | -0.16(-0.28%) |
Sep 22, 2023 | 55.98 | 56.15 | 55.63 | 55.67 | 121,913 | +0.01(+0.02%) |
Sep 21, 2023 | 56.07 | 56.14 | 55.64 | 55.66 | 260,704 | -0.83(-1.47%) |
Sep 20, 2023 | 56.96 | 57.18 | 56.49 | 56.49 | 113,233 | -0.20(-0.35%) |
Sep 19, 2023 | 56.77 | 56.86 | 56.53 | 56.69 | 116,965 | +0.06(+0.10%) |
Sep 18, 2023 | 56.66 | 56.67 | 56.40 | 56.63 | 102,293 | -0.23(-0.40%) |
Sep 15, 2023 | 57.06 | 57.23 | 56.79 | 56.85 | 284,627 | -0.16(-0.28%) |
Sep 14, 2023 | 56.65 | 57.02 | 56.64 | 57.01 | 135,542 | +0.75(+1.33%) |
Sep 13, 2023 | 56.35 | 56.41 | 56.07 | 56.26 | 214,755 | -0.10(-0.18%) |
Sep 12, 2023 | 56.24 | 56.56 | 56.24 | 56.36 | 454,456 | -0.14(-0.24%) |
Sep 11, 2023 | 56.34 | 56.56 | 56.29 | 56.50 | 124,628 | +0.58(+1.04%) |
Sep 08, 2023 | 55.85 | 56.07 | 55.78 | 55.92 | 171,651 | -0.02(-0.04%) |
Sep 07, 2023 | 56.01 | 56.12 | 55.81 | 55.94 | 128,662 | -0.23(-0.40%) |
Sep 06, 2023 | 56.35 | 56.42 | 55.99 | 56.16 | 87,002 | -0.26(-0.45%) |
Sep 05, 2023 | 56.71 | 56.71 | 56.35 | 56.42 | 119,265 | -0.42(-0.75%) |