Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 59.38 | 60.28 | 59.24 | 59.52 | 4,580,158 | +0.22(+0.37%) |
Nov 29, 2023 | 58.66 | 59.67 | 58.66 | 59.30 | 2,861,722 | +0.81(+1.38%) |
Nov 28, 2023 | 58.88 | 59.04 | 58.34 | 58.50 | 4,438,895 | -0.28(-0.48%) |
Nov 27, 2023 | 58.52 | 59.14 | 58.47 | 58.78 | 5,147,243 | +0.20(+0.34%) |
Nov 24, 2023 | 58.35 | 58.91 | 58.29 | 58.58 | 2,464,455 | +0.50(+0.87%) |
Nov 22, 2023 | 57.77 | 58.51 | 57.70 | 58.08 | 5,106,224 | +0.09(+0.16%) |
Nov 21, 2023 | 57.09 | 58.20 | 56.89 | 57.99 | 7,453,748 | +2.27(+4.07%) |
Nov 20, 2023 | 56.68 | 56.71 | 55.56 | 55.72 | 4,855,282 | -1.39(-2.44%) |
Nov 17, 2023 | 56.25 | 57.36 | 56.25 | 57.11 | 2,898,851 | +0.97(+1.72%) |
Nov 16, 2023 | 56.72 | 57.04 | 55.92 | 56.14 | 3,823,399 | +0.08(+0.14%) |
Nov 15, 2023 | 57.54 | 57.56 | 55.94 | 56.07 | 4,658,844 | -0.97(-1.70%) |
Nov 14, 2023 | 57.69 | 58.31 | 56.97 | 57.04 | 5,415,894 | +0.40(+0.70%) |
Nov 13, 2023 | 56.33 | 57.19 | 56.27 | 56.64 | 2,927,417 | -0.14(-0.25%) |
Nov 10, 2023 | 55.81 | 56.79 | 55.53 | 56.78 | 2,658,582 | +1.39(+2.52%) |
Nov 09, 2023 | 56.27 | 56.78 | 55.13 | 55.39 | 3,366,746 | -0.50(-0.90%) |
Nov 08, 2023 | 55.02 | 56.29 | 55.02 | 55.89 | 3,534,934 | +0.76(+1.38%) |
Nov 07, 2023 | 54.93 | 55.29 | 54.49 | 55.13 | 2,798,551 | +0.41(+0.75%) |
Nov 06, 2023 | 54.09 | 55.22 | 53.95 | 54.72 | 2,257,892 | +0.77(+1.42%) |
Nov 03, 2023 | 54.49 | 54.75 | 53.93 | 53.95 | 2,301,483 | +0.11(+0.21%) |
Nov 02, 2023 | 54.48 | 54.69 | 53.49 | 53.84 | 4,491,817 | +0.03(+0.05%) |
Nov 01, 2023 | 51.31 | 53.85 | 51.24 | 53.81 | 6,131,001 | +3.00(+5.90%) |
Oct 31, 2023 | 50.91 | 51.21 | 50.67 | 50.81 | 2,389,146 | +0.08(+0.15%) |
Oct 30, 2023 | 50.43 | 51.08 | 50.32 | 50.74 | 1,990,687 | +1.08(+2.18%) |
Oct 27, 2023 | 49.63 | 50.12 | 48.94 | 49.66 | 3,714,692 | +0.06(+0.11%) |
Oct 26, 2023 | 50.74 | 51.40 | 49.48 | 49.60 | 6,321,141 | -1.15(-2.26%) |
Oct 25, 2023 | 51.12 | 51.54 | 50.73 | 50.75 | 2,319,490 | -0.89(-1.73%) |
Oct 24, 2023 | 51.91 | 52.27 | 51.55 | 51.64 | 2,130,749 | -0.35(-0.67%) |
Oct 23, 2023 | 51.38 | 52.45 | 51.38 | 51.99 | 4,700,597 | -0.17(-0.33%) |
Oct 20, 2023 | 51.82 | 52.70 | 51.49 | 52.16 | 2,471,706 | +0.40(+0.77%) |
Oct 19, 2023 | 52.35 | 52.72 | 51.03 | 51.76 | 5,439,978 | -0.25(-0.48%) |
Oct 18, 2023 | 53.40 | 53.46 | 51.68 | 52.01 | 3,522,238 | -2.31(-4.26%) |
Oct 17, 2023 | 53.99 | 55.00 | 53.86 | 54.33 | 3,291,714 | -0.56(-1.02%) |
Oct 16, 2023 | 54.22 | 55.04 | 54.19 | 54.89 | 3,249,245 | +0.99(+1.84%) |
Oct 13, 2023 | 54.62 | 54.82 | 53.86 | 53.89 | 4,454,856 | -0.55(-1.02%) |
Oct 12, 2023 | 55.63 | 55.67 | 53.99 | 54.45 | 3,682,154 | -1.03(-1.86%) |
Oct 11, 2023 | 54.46 | 55.49 | 53.93 | 55.48 | 4,142,496 | +1.61(+2.99%) |
Oct 10, 2023 | 53.92 | 54.91 | 53.79 | 53.87 | 4,917,315 | +0.63(+1.18%) |
Oct 09, 2023 | 52.59 | 53.54 | 52.42 | 53.24 | 2,760,424 | +0.23(+0.44%) |
Oct 06, 2023 | 52.07 | 53.77 | 52.00 | 53.00 | 3,381,320 | +1.15(+2.22%) |
Oct 05, 2023 | 51.07 | 52.00 | 51.07 | 51.85 | 8,641,403 | +0.81(+1.58%) |
Oct 04, 2023 | 50.40 | 51.32 | 49.82 | 51.05 | 4,186,558 | +1.01(+2.02%) |
Oct 03, 2023 | 50.28 | 50.83 | 49.70 | 50.04 | 4,460,133 | -0.60(-1.18%) |
Oct 02, 2023 | 51.27 | 51.45 | 50.32 | 50.63 | 4,073,803 | -0.64(-1.24%) |
Sep 29, 2023 | 52.90 | 52.98 | 50.70 | 51.27 | 10,312,021 | -1.36(-2.58%) |
Sep 28, 2023 | 52.54 | 53.44 | 52.26 | 52.63 | 11,740,994 | -0.21(-0.39%) |
Sep 27, 2023 | 52.09 | 52.89 | 51.08 | 52.84 | 14,868,835 | +0.55(+1.06%) |
Sep 26, 2023 | 52.83 | 53.08 | 52.12 | 52.28 | 12,848,202 | -0.51(-0.96%) |
Sep 25, 2023 | 51.62 | 53.23 | 52.27 | 52.79 | 8,608,803 | +1.66(+3.24%) |
Sep 22, 2023 | 49.81 | 51.36 | 49.65 | 51.13 | 17,755,842 | +1.04(+2.08%) |
Sep 21, 2023 | 51.20 | 51.44 | 49.82 | 50.09 | 10,095,333 | -1.42(-2.76%) |
Sep 20, 2023 | 50.62 | 52.02 | 48.95 | 51.52 | 14,586,355 | +1.26(+2.50%) |
Sep 19, 2023 | 49.74 | 50.27 | 49.28 | 50.26 | 12,528,010 | +0.13(+0.26%) |
Sep 18, 2023 | 50.10 | 50.37 | 49.71 | 50.13 | 12,948,997 | -1.18(-2.30%) |
Sep 15, 2023 | 51.59 | 52.46 | 50.71 | 51.31 | 14,951,781 | -0.88(-1.69%) |
Sep 14, 2023 | 50.52 | 52.42 | 50.07 | 52.19 | 9,768,869 | +1.63(+3.22%) |
Sep 13, 2023 | 50.09 | 50.64 | 49.78 | 50.56 | 4,976,116 | +0.43(+0.86%) |
Sep 12, 2023 | 50.47 | 50.68 | 50.07 | 50.13 | 6,067,020 | -0.97(-1.91%) |
Sep 11, 2023 | 51.44 | 51.71 | 51.08 | 51.10 | 3,863,225 | -0.20(-0.38%) |
Sep 08, 2023 | 51.23 | 51.47 | 51.02 | 51.30 | 5,179,060 | -0.24(-0.47%) |
Sep 07, 2023 | 50.77 | 51.71 | 50.74 | 51.54 | 6,044,627 | -0.08(-0.16%) |
Sep 06, 2023 | 51.47 | 51.69 | 51.01 | 51.63 | 3,404,229 | -0.30(-0.58%) |
Sep 05, 2023 | 53.07 | 53.12 | 51.84 | 51.93 | 2,415,400 | -1.63(-3.04%) |