Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 79.81 | 83.58 | 78.71 | 80.94 | 897,783 | -0.78(-0.95%) |
Nov 29, 2023 | 77.73 | 81.85 | 77.50 | 81.72 | 1,023,925 | +0.32(+0.39%) |
Nov 28, 2023 | 76.48 | 81.72 | 74.03 | 81.40 | 1,172,818 | +7.40(+10.00%) |
Nov 27, 2023 | 74.97 | 76.73 | 73.64 | 74.00 | 659,987 | +3.05(+4.30%) |
Nov 24, 2023 | 72.92 | 73.42 | 69.79 | 70.95 | 513,492 | +1.66(+2.40%) |
Nov 22, 2023 | 71.75 | 73.10 | 68.64 | 69.29 | 751,541 | -2.43(-3.39%) |
Nov 21, 2023 | 70.34 | 71.90 | 68.06 | 71.72 | 855,636 | +2.64(+3.82%) |
Nov 20, 2023 | 68.82 | 69.34 | 66.92 | 69.08 | 1,124,647 | +3.61(+5.51%) |
Nov 17, 2023 | 66.10 | 67.95 | 65.20 | 65.47 | 1,392,553 | +3.79(+6.14%) |
Nov 16, 2023 | 58.57 | 63.01 | 58.04 | 61.68 | 1,670,372 | +3.43(+5.89%) |
Nov 15, 2023 | 56.70 | 58.42 | 54.22 | 58.25 | 1,436,137 | -0.97(-1.64%) |
Nov 14, 2023 | 57.22 | 59.40 | 55.66 | 59.22 | 1,275,262 | +4.02(+7.28%) |
Nov 13, 2023 | 56.80 | 58.59 | 54.86 | 55.20 | 1,311,857 | -4.74(-7.91%) |
Nov 10, 2023 | 59.45 | 60.47 | 59.38 | 59.94 | 954,632 | +1.24(+2.11%) |
Nov 09, 2023 | 58.21 | 59.76 | 57.84 | 58.70 | 1,173,458 | +2.80(+5.01%) |
Nov 08, 2023 | 56.00 | 58.11 | 53.99 | 55.90 | 1,796,734 | +2.69(+5.06%) |
Nov 07, 2023 | 53.76 | 54.56 | 52.74 | 53.21 | 1,624,123 | +2.09(+4.09%) |
Nov 06, 2023 | 50.20 | 51.71 | 49.71 | 51.12 | 2,343,616 | +4.50(+9.65%) |
Nov 03, 2023 | 46.19 | 46.74 | 44.39 | 46.62 | 1,620,192 | +0.39(+0.84%) |
Nov 02, 2023 | 48.24 | 48.56 | 46.06 | 46.23 | 1,769,924 | -0.69(-1.47%) |
Nov 01, 2023 | 48.30 | 48.60 | 45.37 | 46.92 | 2,628,888 | +2.06(+4.59%) |
Oct 31, 2023 | 48.21 | 48.27 | 44.06 | 44.86 | 4,686,202 | -7.50(-14.32%) |
Oct 30, 2023 | 52.23 | 52.56 | 51.27 | 52.36 | 1,258,203 | +3.19(+6.49%) |
Oct 27, 2023 | 46.64 | 49.44 | 46.46 | 49.17 | 2,501,373 | +1.31(+2.74%) |
Oct 26, 2023 | 50.73 | 51.46 | 47.27 | 47.86 | 2,134,473 | -2.80(-5.53%) |
Oct 25, 2023 | 51.72 | 52.64 | 50.58 | 50.66 | 965,985 | -1.79(-3.41%) |
Oct 24, 2023 | 54.56 | 55.07 | 52.31 | 52.45 | 1,145,973 | -1.90(-3.50%) |
Oct 23, 2023 | 54.91 | 55.42 | 53.72 | 54.35 | 995,676 | -0.22(-0.40%) |
Oct 20, 2023 | 54.59 | 54.95 | 53.86 | 54.57 | 1,427,312 | +1.90(+3.61%) |
Oct 19, 2023 | 49.93 | 52.84 | 49.48 | 52.67 | 2,164,152 | +3.19(+6.45%) |
Oct 18, 2023 | 47.97 | 49.79 | 47.82 | 49.48 | 1,097,747 | -0.23(-0.46%) |
Oct 17, 2023 | 49.50 | 50.68 | 49.00 | 49.71 | 1,658,201 | +0.83(+1.70%) |
Oct 16, 2023 | 48.85 | 49.70 | 48.09 | 48.88 | 2,556,102 | +2.08(+4.44%) |
Oct 13, 2023 | 46.95 | 47.54 | 46.01 | 46.80 | 1,820,594 | +1.59(+3.52%) |
Oct 12, 2023 | 45.65 | 46.00 | 43.74 | 45.21 | 2,616,985 | +0.76(+1.71%) |
Oct 11, 2023 | 46.63 | 48.07 | 43.89 | 44.45 | 4,291,413 | -0.04(-0.09%) |
Oct 10, 2023 | 44.95 | 46.10 | 44.28 | 44.49 | 2,477,293 | -0.56(-1.24%) |
Oct 09, 2023 | 45.85 | 46.37 | 44.33 | 45.05 | 2,710,967 | -1.25(-2.70%) |
Oct 06, 2023 | 50.26 | 50.60 | 45.33 | 46.30 | 4,466,374 | -4.69(-9.20%) |
Oct 05, 2023 | 56.93 | 57.08 | 49.95 | 50.99 | 4,097,560 | -7.25(-12.45%) |
Oct 04, 2023 | 56.12 | 60.00 | 55.89 | 58.24 | 2,160,044 | -2.17(-3.59%) |
Oct 03, 2023 | 62.50 | 63.16 | 59.54 | 60.41 | 2,268,845 | -4.24(-6.56%) |
Oct 02, 2023 | 63.38 | 65.36 | 62.20 | 64.65 | 1,406,829 | +3.61(+5.91%) |
Sep 29, 2023 | 62.77 | 62.84 | 59.46 | 61.04 | 1,775,566 | +0.12(+0.20%) |
Sep 28, 2023 | 61.02 | 62.54 | 59.27 | 60.92 | 1,850,389 | -2.42(-3.82%) |
Sep 27, 2023 | 63.97 | 64.16 | 60.76 | 63.34 | 1,668,537 | -1.81(-2.78%) |
Sep 26, 2023 | 65.30 | 66.04 | 63.22 | 65.15 | 1,191,763 | +2.20(+3.49%) |
Sep 25, 2023 | 62.71 | 63.77 | 62.45 | 62.95 | 854,805 | -0.72(-1.13%) |
Sep 22, 2023 | 64.15 | 65.32 | 63.27 | 63.67 | 727,203 | -1.37(-2.11%) |
Sep 21, 2023 | 61.80 | 65.92 | 60.57 | 65.04 | 1,225,029 | +3.06(+4.94%) |
Sep 20, 2023 | 62.23 | 62.60 | 61.05 | 61.98 | 1,275,199 | +3.86(+6.64%) |
Sep 19, 2023 | 58.47 | 59.56 | 56.31 | 58.12 | 1,953,398 | -1.40(-2.35%) |
Sep 18, 2023 | 60.86 | 61.88 | 58.75 | 59.52 | 1,228,291 | -2.17(-3.52%) |
Sep 15, 2023 | 60.38 | 62.13 | 59.43 | 61.69 | 831,318 | +1.69(+2.82%) |
Sep 14, 2023 | 57.57 | 60.25 | 56.58 | 60.00 | 1,431,533 | +1.18(+2.01%) |
Sep 13, 2023 | 60.22 | 61.04 | 57.66 | 58.82 | 1,561,369 | +0.17(+0.29%) |
Sep 12, 2023 | 60.63 | 62.22 | 56.78 | 58.65 | 1,653,115 | -2.77(-4.51%) |
Sep 11, 2023 | 62.50 | 62.52 | 60.50 | 61.42 | 654,301 | +0.87(+1.44%) |
Sep 08, 2023 | 60.51 | 61.21 | 59.57 | 60.55 | 494,069 | -0.38(-0.62%) |
Sep 07, 2023 | 63.30 | 63.46 | 59.12 | 60.93 | 1,110,022 | -0.42(-0.68%) |
Sep 06, 2023 | 61.85 | 62.24 | 60.48 | 61.35 | 704,217 | +1.96(+3.30%) |
Sep 05, 2023 | 59.65 | 60.28 | 59.00 | 59.39 | 1,040,799 | +3.70(+6.64%) |