Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 58.47 | 58.88 | 57.98 | 58.49 | 71,705 | +0.24(+0.41%) |
Nov 29, 2023 | 57.84 | 58.97 | 57.62 | 58.25 | 66,177 | +0.81(+1.41%) |
Nov 28, 2023 | 57.03 | 57.56 | 56.58 | 57.45 | 29,887 | +0.24(+0.42%) |
Nov 27, 2023 | 57.14 | 57.69 | 56.47 | 57.21 | 49,312 | -0.41(-0.71%) |
Nov 24, 2023 | 57.57 | 58.11 | 57.32 | 57.62 | 21,136 | +0.17(+0.30%) |
Nov 22, 2023 | 57.08 | 57.59 | 56.47 | 57.45 | 58,895 | +0.89(+1.57%) |
Nov 21, 2023 | 57.10 | 57.10 | 55.74 | 56.56 | 63,894 | -0.77(-1.34%) |
Nov 20, 2023 | 56.63 | 57.49 | 56.24 | 57.33 | 41,429 | +0.80(+1.41%) |
Nov 17, 2023 | 56.43 | 56.94 | 55.68 | 56.53 | 48,825 | +0.76(+1.36%) |
Nov 16, 2023 | 56.13 | 56.47 | 54.73 | 55.77 | 79,282 | -0.83(-1.46%) |
Nov 15, 2023 | 57.00 | 57.60 | 56.19 | 56.60 | 71,121 | -0.14(-0.25%) |
Nov 14, 2023 | 55.87 | 57.32 | 55.79 | 56.74 | 95,339 | +2.03(+3.70%) |
Nov 13, 2023 | 55.21 | 55.38 | 54.53 | 54.71 | 21,224 | -0.46(-0.83%) |
Nov 10, 2023 | 53.70 | 55.31 | 53.38 | 55.17 | 35,206 | +1.47(+2.73%) |
Nov 09, 2023 | 54.77 | 54.77 | 53.58 | 53.70 | 31,438 | -0.75(-1.37%) |
Nov 08, 2023 | 55.44 | 55.47 | 54.16 | 54.45 | 33,485 | -0.64(-1.16%) |
Nov 07, 2023 | 54.89 | 55.17 | 54.39 | 55.09 | 23,111 | -0.21(-0.38%) |
Nov 06, 2023 | 56.60 | 56.88 | 55.21 | 55.30 | 28,862 | -1.01(-1.79%) |
Nov 03, 2023 | 55.63 | 56.78 | 55.50 | 56.31 | 51,940 | +1.27(+2.31%) |
Nov 02, 2023 | 54.10 | 55.07 | 54.00 | 55.04 | 43,140 | +1.58(+2.96%) |
Nov 01, 2023 | 54.07 | 54.07 | 52.80 | 53.45 | 40,386 | -0.95(-1.74%) |
Oct 31, 2023 | 53.51 | 54.72 | 53.51 | 54.40 | 37,364 | +0.72(+1.34%) |
Oct 30, 2023 | 53.47 | 54.37 | 53.19 | 53.68 | 40,040 | +0.73(+1.38%) |
Oct 27, 2023 | 52.88 | 53.03 | 52.33 | 52.95 | 36,811 | +0.36(+0.68%) |
Oct 26, 2023 | 51.74 | 53.09 | 51.65 | 52.60 | 35,003 | +0.93(+1.80%) |
Oct 25, 2023 | 51.35 | 51.70 | 50.33 | 51.67 | 60,810 | -0.05(-0.10%) |
Oct 24, 2023 | 51.74 | 52.23 | 50.86 | 51.72 | 59,694 | +0.28(+0.54%) |
Oct 23, 2023 | 52.44 | 52.61 | 51.36 | 51.44 | 51,461 | -1.02(-1.94%) |
Oct 20, 2023 | 52.92 | 52.98 | 51.82 | 52.46 | 56,324 | -0.28(-0.53%) |
Oct 19, 2023 | 53.64 | 53.78 | 52.63 | 52.74 | 43,956 | -0.91(-1.69%) |
Oct 18, 2023 | 54.90 | 54.90 | 53.64 | 53.64 | 51,484 | -1.54(-2.79%) |
Oct 17, 2023 | 53.40 | 55.20 | 53.40 | 55.18 | 72,729 | +1.68(+3.13%) |
Oct 16, 2023 | 52.07 | 53.78 | 52.03 | 53.50 | 69,141 | +1.44(+2.76%) |
Oct 13, 2023 | 53.42 | 54.61 | 51.80 | 52.07 | 70,893 | -1.23(-2.30%) |
Oct 12, 2023 | 55.40 | 55.40 | 52.16 | 53.29 | 105,800 | -1.90(-3.44%) |
Oct 11, 2023 | 57.41 | 57.88 | 54.59 | 55.19 | 81,690 | -2.37(-4.11%) |
Oct 10, 2023 | 57.29 | 58.68 | 57.12 | 57.56 | 60,511 | -0.32(-0.55%) |
Oct 09, 2023 | 56.86 | 57.87 | 56.40 | 57.87 | 49,389 | +0.46(+0.80%) |
Oct 06, 2023 | 57.72 | 58.08 | 56.40 | 57.42 | 50,700 | -0.49(-0.84%) |
Oct 05, 2023 | 58.26 | 58.45 | 57.19 | 57.90 | 61,199 | -0.40(-0.68%) |
Oct 04, 2023 | 58.82 | 59.35 | 58.03 | 58.30 | 40,671 | -0.53(-0.90%) |
Oct 03, 2023 | 58.92 | 59.00 | 57.93 | 58.83 | 59,825 | -0.37(-0.62%) |
Oct 02, 2023 | 60.54 | 60.70 | 59.01 | 59.20 | 55,845 | -1.34(-2.21%) |
Sep 29, 2023 | 60.70 | 60.99 | 60.30 | 60.54 | 43,602 | +0.29(+0.48%) |
Sep 28, 2023 | 60.09 | 61.47 | 60.09 | 60.25 | 45,535 | +0.22(+0.37%) |
Sep 27, 2023 | 60.16 | 60.77 | 59.39 | 60.03 | 49,211 | +0.12(+0.20%) |
Sep 26, 2023 | 60.20 | 60.27 | 59.05 | 59.91 | 54,367 | -0.24(-0.40%) |
Sep 25, 2023 | 59.91 | 60.51 | 59.81 | 60.15 | 44,227 | +0.24(+0.40%) |
Sep 22, 2023 | 60.05 | 60.43 | 59.48 | 59.91 | 48,029 | -0.02(-0.03%) |
Sep 21, 2023 | 60.50 | 60.50 | 59.42 | 59.93 | 58,044 | -1.02(-1.67%) |
Sep 20, 2023 | 63.02 | 63.32 | 60.95 | 60.95 | 51,879 | -1.78(-2.83%) |
Sep 19, 2023 | 63.18 | 63.58 | 62.69 | 62.73 | 37,844 | -0.49(-0.77%) |
Sep 18, 2023 | 63.57 | 63.85 | 62.92 | 63.21 | 48,443 | -0.26(-0.41%) |
Sep 15, 2023 | 64.07 | 64.10 | 63.20 | 63.47 | 159,930 | -0.53(-0.83%) |
Sep 14, 2023 | 63.48 | 64.29 | 63.46 | 64.00 | 41,643 | +0.93(+1.47%) |
Sep 13, 2023 | 63.47 | 64.14 | 63.02 | 63.07 | 52,158 | -0.40(-0.63%) |
Sep 12, 2023 | 62.82 | 63.79 | 62.67 | 63.47 | 42,985 | +0.70(+1.11%) |
Sep 11, 2023 | 63.43 | 63.81 | 62.62 | 62.78 | 39,650 | -0.83(-1.30%) |
Sep 08, 2023 | 64.51 | 64.77 | 63.44 | 63.60 | 39,138 | -0.83(-1.28%) |
Sep 07, 2023 | 64.21 | 65.10 | 63.73 | 64.43 | 46,979 | -0.21(-0.32%) |
Sep 06, 2023 | 65.59 | 66.31 | 64.31 | 64.64 | 39,550 | -1.07(-1.62%) |
Sep 05, 2023 | 65.41 | 66.31 | 64.91 | 65.71 | 48,968 | -0.23(-0.35%) |