Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 62.92 | 63.42 | 62.66 | 63.20 | 418,949 | +0.10(+0.15%) |
Nov 29, 2023 | 63.28 | 63.40 | 62.89 | 63.11 | 453,844 | +0.20(+0.32%) |
Nov 28, 2023 | 62.92 | 63.53 | 62.71 | 62.91 | 603,334 | +0.28(+0.44%) |
Nov 27, 2023 | 62.16 | 62.72 | 61.81 | 62.63 | 432,297 | +0.42(+0.68%) |
Nov 24, 2023 | 61.63 | 62.24 | 61.56 | 62.21 | 406,327 | +0.45(+0.73%) |
Nov 22, 2023 | 62.10 | 62.19 | 61.36 | 61.76 | 431,906 | +0.10(+0.16%) |
Nov 21, 2023 | 61.63 | 62.17 | 61.58 | 61.66 | 1,181,717 | +0.38(+0.61%) |
Nov 20, 2023 | 60.28 | 61.38 | 60.03 | 61.29 | 1,561,137 | +0.72(+1.20%) |
Nov 17, 2023 | 59.98 | 60.87 | 59.77 | 60.56 | 1,218,862 | +0.92(+1.54%) |
Nov 16, 2023 | 59.41 | 59.84 | 59.28 | 59.64 | 382,040 | +1.38(+2.37%) |
Nov 15, 2023 | 58.40 | 58.78 | 58.23 | 58.26 | 274,180 | -0.65(-1.10%) |
Nov 14, 2023 | 58.18 | 58.94 | 58.18 | 58.91 | 329,265 | +1.70(+2.97%) |
Nov 13, 2023 | 57.35 | 57.51 | 57.10 | 57.21 | 457,684 | -0.12(-0.21%) |
Nov 10, 2023 | 57.12 | 57.43 | 56.74 | 57.33 | 402,817 | +0.48(+0.84%) |
Nov 09, 2023 | 57.42 | 57.69 | 56.80 | 56.85 | 385,578 | -0.22(-0.38%) |
Nov 08, 2023 | 56.78 | 57.08 | 56.51 | 57.06 | 382,242 | -0.74(-1.28%) |
Nov 07, 2023 | 58.10 | 58.16 | 57.67 | 57.81 | 320,866 | -0.23(-0.40%) |
Nov 06, 2023 | 58.15 | 58.28 | 57.71 | 58.04 | 325,288 | -0.36(-0.61%) |
Nov 03, 2023 | 59.31 | 59.41 | 58.34 | 58.40 | 427,447 | +0.32(+0.55%) |
Nov 02, 2023 | 57.84 | 58.23 | 57.79 | 58.08 | 434,042 | +0.68(+1.18%) |
Nov 01, 2023 | 56.75 | 57.55 | 56.60 | 57.40 | 411,698 | +0.86(+1.51%) |
Oct 31, 2023 | 56.23 | 56.59 | 56.00 | 56.55 | 355,623 | -0.07(-0.12%) |
Oct 30, 2023 | 56.82 | 57.10 | 56.15 | 56.61 | 363,069 | +0.32(+0.57%) |
Oct 27, 2023 | 57.29 | 57.29 | 56.18 | 56.29 | 698,465 | -0.46(-0.81%) |
Oct 26, 2023 | 57.23 | 57.45 | 56.62 | 56.75 | 428,085 | +0.71(+1.27%) |
Oct 25, 2023 | 56.11 | 56.56 | 55.88 | 56.04 | 332,348 | -0.14(-0.25%) |
Oct 24, 2023 | 55.83 | 56.28 | 55.78 | 56.18 | 439,803 | +0.83(+1.49%) |
Oct 23, 2023 | 55.05 | 55.74 | 54.70 | 55.35 | 401,444 | -0.02(-0.03%) |
Oct 20, 2023 | 55.65 | 55.94 | 55.32 | 55.37 | 352,399 | -0.51(-0.91%) |
Oct 19, 2023 | 56.08 | 56.47 | 55.75 | 55.88 | 613,737 | -0.17(-0.30%) |
Oct 18, 2023 | 56.81 | 56.95 | 55.95 | 56.05 | 335,307 | -0.55(-0.96%) |
Oct 17, 2023 | 56.75 | 56.95 | 56.34 | 56.59 | 323,340 | -0.15(-0.27%) |
Oct 16, 2023 | 56.49 | 56.95 | 56.12 | 56.74 | 281,835 | +0.05(+0.08%) |
Oct 13, 2023 | 57.05 | 57.28 | 56.45 | 56.70 | 401,754 | +0.78(+1.40%) |
Oct 12, 2023 | 56.52 | 56.67 | 55.59 | 55.92 | 505,863 | -1.23(-2.15%) |
Oct 11, 2023 | 56.99 | 57.22 | 56.64 | 57.15 | 467,783 | +0.51(+0.90%) |
Oct 10, 2023 | 56.29 | 56.72 | 56.14 | 56.64 | 413,859 | +1.04(+1.88%) |
Oct 09, 2023 | 55.14 | 55.66 | 54.93 | 55.60 | 441,642 | +0.42(+0.77%) |
Oct 06, 2023 | 53.72 | 55.24 | 53.28 | 55.17 | 553,278 | -0.03(-0.05%) |
Oct 05, 2023 | 54.86 | 55.39 | 54.63 | 55.20 | 509,719 | +0.54(+0.98%) |
Oct 04, 2023 | 54.95 | 55.03 | 53.92 | 54.67 | 432,428 | +0.56(+1.04%) |
Oct 03, 2023 | 53.70 | 54.23 | 53.03 | 54.10 | 616,670 | -0.62(-1.13%) |
Oct 02, 2023 | 56.26 | 56.46 | 54.50 | 54.72 | 512,387 | -2.27(-3.99%) |
Sep 29, 2023 | 57.52 | 57.62 | 56.66 | 57.00 | 415,091 | +0.79(+1.40%) |
Sep 28, 2023 | 56.64 | 56.85 | 56.17 | 56.21 | 578,434 | -0.57(-1.01%) |
Sep 27, 2023 | 57.40 | 57.45 | 56.66 | 56.78 | 409,833 | -1.08(-1.87%) |
Sep 26, 2023 | 58.64 | 58.67 | 57.79 | 57.86 | 297,237 | -0.81(-1.38%) |
Sep 25, 2023 | 58.20 | 58.80 | 58.60 | 58.67 | 451,038 | -0.89(-1.50%) |
Sep 22, 2023 | 59.79 | 60.09 | 59.56 | 59.56 | 257,353 | -0.55(-0.92%) |
Sep 21, 2023 | 60.41 | 60.61 | 60.05 | 60.12 | 234,384 | -0.62(-1.02%) |
Sep 20, 2023 | 60.82 | 61.33 | 60.61 | 60.74 | 266,241 | +0.89(+1.49%) |
Sep 19, 2023 | 60.16 | 60.43 | 59.85 | 59.85 | 278,629 | -0.38(-0.62%) |
Sep 18, 2023 | 60.24 | 60.45 | 59.91 | 60.22 | 284,460 | -0.16(-0.26%) |
Sep 15, 2023 | 60.78 | 61.18 | 60.36 | 60.38 | 519,465 | -0.55(-0.91%) |
Sep 14, 2023 | 60.25 | 61.03 | 60.24 | 60.94 | 281,960 | +1.14(+1.90%) |
Sep 13, 2023 | 59.04 | 60.01 | 59.03 | 59.80 | 290,095 | +0.23(+0.39%) |
Sep 12, 2023 | 59.46 | 59.73 | 59.26 | 59.56 | 301,715 | -0.16(-0.27%) |
Sep 11, 2023 | 59.44 | 59.97 | 59.38 | 59.72 | 512,620 | +0.34(+0.57%) |
Sep 08, 2023 | 59.10 | 59.48 | 59.09 | 59.39 | 267,562 | +0.24(+0.41%) |
Sep 07, 2023 | 58.55 | 59.28 | 58.52 | 59.14 | 312,207 | +1.17(+2.01%) |
Sep 06, 2023 | 57.89 | 58.03 | 57.71 | 57.98 | 218,280 | -0.07(-0.11%) |
Sep 05, 2023 | 58.52 | 58.63 | 57.98 | 58.04 | 282,324 | -1.09(-1.84%) |