Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 55.39 | 55.83 | 54.62 | 55.25 | 2,279,898 | -0.07(-0.12%) |
Nov 29, 2023 | 54.17 | 57.38 | 53.91 | 55.32 | 2,658,006 | +1.69(+3.15%) |
Nov 28, 2023 | 51.73 | 53.73 | 51.14 | 53.63 | 2,327,368 | +1.75(+3.37%) |
Nov 27, 2023 | 51.74 | 52.24 | 51.06 | 51.88 | 1,273,106 | -0.24(-0.47%) |
Nov 24, 2023 | 52.30 | 52.60 | 51.78 | 52.13 | 536,378 | -0.26(-0.50%) |
Nov 22, 2023 | 52.82 | 52.82 | 52.11 | 52.39 | 1,317,871 | +0.35(+0.67%) |
Nov 21, 2023 | 52.79 | 53.28 | 51.69 | 52.04 | 1,463,602 | -1.43(-2.67%) |
Nov 20, 2023 | 53.80 | 53.80 | 52.76 | 53.47 | 2,038,233 | +0.01(+0.02%) |
Nov 17, 2023 | 54.49 | 54.61 | 53.23 | 53.46 | 1,990,142 | -0.15(-0.27%) |
Nov 16, 2023 | 55.17 | 55.33 | 53.29 | 53.60 | 1,213,632 | -1.74(-3.14%) |
Nov 15, 2023 | 54.83 | 57.30 | 54.83 | 55.34 | 2,297,969 | +0.32(+0.58%) |
Nov 14, 2023 | 53.18 | 56.21 | 53.06 | 55.02 | 3,237,420 | +5.32(+10.70%) |
Nov 13, 2023 | 50.19 | 50.77 | 49.15 | 49.70 | 1,248,538 | -1.19(-2.35%) |
Nov 10, 2023 | 51.16 | 51.16 | 50.17 | 50.89 | 2,063,355 | +0.24(+0.48%) |
Nov 09, 2023 | 53.74 | 53.91 | 50.57 | 50.65 | 1,565,374 | -2.69(-5.04%) |
Nov 08, 2023 | 54.19 | 54.26 | 52.83 | 53.34 | 1,025,500 | -0.52(-0.97%) |
Nov 07, 2023 | 55.39 | 55.53 | 53.77 | 53.86 | 1,110,688 | -1.82(-3.28%) |
Nov 06, 2023 | 56.64 | 57.13 | 55.63 | 55.69 | 1,676,538 | -1.48(-2.60%) |
Nov 03, 2023 | 55.75 | 58.14 | 55.75 | 57.17 | 2,297,039 | +2.98(+5.50%) |
Nov 02, 2023 | 53.26 | 54.98 | 52.69 | 54.19 | 2,031,679 | +2.27(+4.37%) |
Nov 01, 2023 | 51.96 | 52.51 | 50.99 | 51.92 | 1,738,454 | -0.07(-0.13%) |
Oct 31, 2023 | 52.44 | 52.88 | 51.07 | 51.99 | 1,531,412 | +0.25(+0.49%) |
Oct 30, 2023 | 51.78 | 52.91 | 50.84 | 51.74 | 1,525,635 | +0.86(+1.70%) |
Oct 27, 2023 | 52.54 | 52.54 | 50.60 | 50.87 | 1,107,648 | -1.15(-2.22%) |
Oct 26, 2023 | 50.88 | 52.46 | 50.88 | 52.03 | 1,518,269 | +1.41(+2.78%) |
Oct 25, 2023 | 51.81 | 52.19 | 50.29 | 50.62 | 1,325,849 | -1.61(-3.08%) |
Oct 24, 2023 | 51.86 | 52.74 | 51.50 | 52.23 | 624,542 | +0.81(+1.57%) |
Oct 23, 2023 | 51.68 | 52.34 | 51.28 | 51.43 | 951,519 | -0.88(-1.69%) |
Oct 20, 2023 | 53.07 | 53.69 | 52.23 | 52.31 | 1,324,682 | -0.63(-1.19%) |
Oct 19, 2023 | 54.35 | 55.11 | 52.92 | 52.94 | 1,231,332 | -1.98(-3.60%) |
Oct 18, 2023 | 55.51 | 55.81 | 54.84 | 54.92 | 1,047,830 | -1.52(-2.70%) |
Oct 17, 2023 | 54.41 | 56.88 | 54.38 | 56.44 | 1,304,369 | +1.36(+2.47%) |
Oct 16, 2023 | 54.52 | 55.77 | 53.73 | 55.09 | 1,367,498 | +1.28(+2.38%) |
Oct 13, 2023 | 54.95 | 55.34 | 53.41 | 53.81 | 1,204,392 | -0.74(-1.35%) |
Oct 12, 2023 | 55.02 | 55.02 | 53.60 | 54.54 | 1,093,781 | -0.77(-1.39%) |
Oct 11, 2023 | 54.00 | 55.41 | 53.83 | 55.31 | 1,519,888 | +1.93(+3.62%) |
Oct 10, 2023 | 52.70 | 54.39 | 52.63 | 53.38 | 1,891,047 | +0.78(+1.48%) |
Oct 09, 2023 | 50.83 | 52.95 | 50.83 | 52.60 | 2,099,687 | +0.94(+1.82%) |
Oct 06, 2023 | 51.90 | 52.33 | 49.78 | 51.66 | 3,413,103 | -1.36(-2.56%) |
Oct 05, 2023 | 53.18 | 53.50 | 52.11 | 53.02 | 2,513,705 | -0.29(-0.55%) |
Oct 04, 2023 | 53.22 | 53.56 | 52.51 | 53.31 | 2,862,959 | +0.47(+0.88%) |
Oct 03, 2023 | 55.33 | 55.53 | 52.33 | 52.84 | 2,386,387 | -2.92(-5.24%) |
Oct 02, 2023 | 57.70 | 58.03 | 55.20 | 55.77 | 1,707,344 | -1.96(-3.40%) |
Sep 29, 2023 | 58.34 | 58.64 | 57.24 | 57.73 | 1,426,738 | +0.27(+0.47%) |
Sep 28, 2023 | 56.37 | 58.31 | 56.37 | 57.45 | 2,114,403 | +1.27(+2.26%) |
Sep 27, 2023 | 55.30 | 56.64 | 55.19 | 56.18 | 2,401,546 | +1.10(+1.99%) |
Sep 26, 2023 | 56.10 | 56.74 | 54.73 | 55.09 | 1,582,089 | -1.83(-3.22%) |
Sep 25, 2023 | 57.16 | 56.97 | 56.35 | 56.92 | 1,208,053 | -0.64(-1.11%) |
Sep 22, 2023 | 58.17 | 58.48 | 56.85 | 57.56 | 1,687,379 | -0.54(-0.94%) |
Sep 21, 2023 | 61.77 | 61.86 | 58.04 | 58.10 | 2,123,678 | -4.47(-7.14%) |
Sep 20, 2023 | 63.45 | 64.18 | 62.36 | 62.57 | 1,025,923 | +0.01(+0.02%) |
Sep 19, 2023 | 62.28 | 63.47 | 62.28 | 62.56 | 906,900 | +0.20(+0.32%) |
Sep 18, 2023 | 63.11 | 63.21 | 61.93 | 62.36 | 901,817 | -0.90(-1.42%) |
Sep 15, 2023 | 63.23 | 63.70 | 62.58 | 63.25 | 2,365,447 | +0.04(+0.06%) |
Sep 14, 2023 | 61.82 | 63.49 | 61.82 | 63.22 | 1,092,864 | +2.33(+3.82%) |
Sep 13, 2023 | 62.84 | 62.99 | 60.18 | 60.89 | 1,542,886 | -2.05(-3.26%) |
Sep 12, 2023 | 62.79 | 63.22 | 62.27 | 62.94 | 679,777 | -0.20(-0.32%) |
Sep 11, 2023 | 63.66 | 63.85 | 62.71 | 63.14 | 873,567 | -0.40(-0.63%) |
Sep 08, 2023 | 63.29 | 63.63 | 62.45 | 63.54 | 1,039,993 | +0.61(+0.97%) |
Sep 07, 2023 | 62.70 | 63.28 | 62.10 | 62.93 | 1,810,999 | -0.16(-0.26%) |
Sep 06, 2023 | 63.39 | 64.08 | 62.13 | 63.09 | 1,686,082 | -0.75(-1.18%) |
Sep 05, 2023 | 63.51 | 64.58 | 63.33 | 63.85 | 1,813,110 | +0.21(+0.33%) |