Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 60.37 | 60.93 | 60.24 | 60.52 | 467,342 | +0.16(+0.27%) |
Nov 29, 2023 | 59.81 | 61.04 | 59.81 | 60.36 | 641,357 | +0.67(+1.12%) |
Nov 28, 2023 | 59.53 | 60.08 | 59.03 | 59.69 | 450,190 | +0.31(+0.52%) |
Nov 27, 2023 | 59.47 | 59.73 | 59.16 | 59.38 | 329,902 | -0.43(-0.72%) |
Nov 24, 2023 | 59.46 | 60.61 | 59.46 | 59.81 | 143,626 | +0.14(+0.23%) |
Nov 22, 2023 | 60.40 | 60.76 | 59.35 | 59.67 | 406,031 | -0.33(-0.55%) |
Nov 21, 2023 | 59.76 | 60.53 | 59.63 | 60.00 | 447,035 | +0.46(+0.77%) |
Nov 20, 2023 | 58.60 | 60.18 | 58.17 | 59.54 | 596,710 | +1.19(+2.04%) |
Nov 17, 2023 | 57.50 | 58.46 | 57.22 | 58.35 | 558,944 | +1.32(+2.31%) |
Nov 16, 2023 | 57.35 | 57.43 | 56.84 | 57.03 | 516,196 | -0.20(-0.35%) |
Nov 15, 2023 | 57.20 | 57.70 | 56.64 | 57.23 | 717,619 | +0.38(+0.67%) |
Nov 14, 2023 | 56.66 | 56.94 | 55.82 | 56.85 | 1,158,521 | +1.18(+2.12%) |
Nov 13, 2023 | 55.83 | 56.65 | 55.61 | 55.67 | 320,187 | -0.26(-0.46%) |
Nov 10, 2023 | 55.04 | 56.17 | 54.73 | 55.93 | 590,769 | +0.92(+1.67%) |
Nov 09, 2023 | 55.60 | 56.11 | 54.07 | 55.01 | 969,406 | -0.53(-0.95%) |
Nov 08, 2023 | 56.99 | 56.99 | 54.88 | 55.54 | 1,464,681 | -1.57(-2.75%) |
Nov 07, 2023 | 58.12 | 58.12 | 56.99 | 57.11 | 960,521 | -0.86(-1.48%) |
Nov 06, 2023 | 58.20 | 58.24 | 57.74 | 57.97 | 425,815 | -0.43(-0.74%) |
Nov 03, 2023 | 58.36 | 58.79 | 57.82 | 58.40 | 540,061 | +1.10(+1.92%) |
Nov 02, 2023 | 58.44 | 58.57 | 56.37 | 57.30 | 1,055,202 | -0.45(-0.78%) |
Nov 01, 2023 | 56.35 | 58.00 | 55.85 | 57.75 | 479,207 | +1.22(+2.16%) |
Oct 31, 2023 | 56.00 | 56.97 | 55.91 | 56.53 | 507,499 | +0.26(+0.46%) |
Oct 30, 2023 | 57.52 | 57.52 | 55.92 | 56.27 | 559,749 | -0.64(-1.12%) |
Oct 27, 2023 | 57.22 | 57.80 | 56.22 | 56.91 | 566,490 | -0.12(-0.21%) |
Oct 26, 2023 | 56.82 | 57.78 | 56.48 | 57.03 | 828,968 | +1.37(+2.46%) |
Oct 25, 2023 | 52.73 | 57.24 | 52.73 | 55.66 | 1,332,077 | +1.93(+3.59%) |
Oct 24, 2023 | 53.00 | 53.74 | 52.88 | 53.73 | 454,406 | +1.05(+1.99%) |
Oct 23, 2023 | 52.85 | 53.64 | 52.50 | 52.68 | 432,110 | -0.68(-1.27%) |
Oct 20, 2023 | 53.67 | 53.89 | 52.98 | 53.36 | 503,920 | -0.22(-0.41%) |
Oct 19, 2023 | 54.33 | 54.97 | 53.52 | 53.58 | 634,008 | -0.97(-1.78%) |
Oct 18, 2023 | 55.17 | 55.17 | 54.42 | 54.55 | 362,978 | -1.05(-1.89%) |
Oct 17, 2023 | 55.16 | 55.86 | 54.92 | 55.60 | 315,685 | +0.18(+0.32%) |
Oct 16, 2023 | 54.23 | 55.92 | 54.37 | 55.42 | 426,433 | +1.43(+2.65%) |
Oct 13, 2023 | 54.68 | 54.88 | 53.69 | 53.99 | 323,241 | -0.72(-1.32%) |
Oct 12, 2023 | 55.77 | 55.80 | 54.45 | 54.71 | 324,907 | -0.95(-1.71%) |
Oct 11, 2023 | 54.56 | 55.69 | 54.56 | 55.66 | 316,147 | +0.88(+1.61%) |
Oct 10, 2023 | 54.68 | 55.67 | 54.68 | 54.78 | 443,258 | -0.12(-0.22%) |
Oct 09, 2023 | 54.42 | 55.06 | 54.20 | 54.90 | 434,824 | +0.46(+0.84%) |
Oct 06, 2023 | 55.08 | 55.39 | 54.16 | 54.44 | 530,613 | -0.95(-1.72%) |
Oct 05, 2023 | 53.96 | 55.46 | 53.83 | 55.39 | 573,568 | +1.24(+2.29%) |
Oct 04, 2023 | 53.51 | 54.56 | 53.28 | 54.15 | 591,626 | +1.11(+2.09%) |
Oct 03, 2023 | 53.63 | 53.82 | 52.46 | 53.04 | 509,995 | -0.93(-1.72%) |
Oct 02, 2023 | 54.00 | 54.49 | 53.24 | 53.97 | 566,778 | +0.41(+0.77%) |
Sep 29, 2023 | 54.04 | 54.45 | 53.41 | 53.56 | 471,995 | -0.42(-0.78%) |
Sep 28, 2023 | 53.39 | 54.68 | 53.38 | 53.98 | 530,085 | +0.45(+0.84%) |
Sep 27, 2023 | 53.27 | 54.00 | 52.84 | 53.53 | 379,126 | +0.65(+1.23%) |
Sep 26, 2023 | 52.80 | 53.32 | 52.56 | 52.88 | 334,250 | -0.16(-0.30%) |
Sep 25, 2023 | 53.22 | 53.12 | 52.89 | 53.04 | 495,343 | -0.23(-0.43%) |
Sep 22, 2023 | 52.82 | 53.73 | 52.67 | 53.27 | 504,870 | +0.40(+0.76%) |
Sep 21, 2023 | 53.86 | 53.94 | 52.85 | 52.87 | 457,979 | -1.09(-2.02%) |
Sep 20, 2023 | 54.16 | 54.70 | 53.80 | 53.96 | 548,952 | +0.04(+0.07%) |
Sep 19, 2023 | 54.30 | 54.92 | 53.90 | 53.92 | 631,898 | -0.08(-0.15%) |
Sep 18, 2023 | 54.24 | 55.14 | 53.94 | 54.00 | 556,754 | -0.16(-0.30%) |
Sep 15, 2023 | 54.00 | 54.22 | 53.58 | 54.16 | 1,770,806 | -0.10(-0.18%) |
Sep 14, 2023 | 53.98 | 54.32 | 53.70 | 54.26 | 631,642 | +0.83(+1.55%) |
Sep 13, 2023 | 54.00 | 54.21 | 53.33 | 53.43 | 455,423 | -0.55(-1.02%) |
Sep 12, 2023 | 53.90 | 54.23 | 53.64 | 53.98 | 438,723 | +0.01(+0.02%) |
Sep 11, 2023 | 54.07 | 54.33 | 53.75 | 53.97 | 540,149 | +0.11(+0.20%) |
Sep 08, 2023 | 53.59 | 54.12 | 52.91 | 53.86 | 439,433 | +0.10(+0.19%) |
Sep 07, 2023 | 53.97 | 54.29 | 53.71 | 53.76 | 550,083 | -0.24(-0.44%) |
Sep 06, 2023 | 55.03 | 55.29 | 53.40 | 54.00 | 670,617 | -1.18(-2.14%) |
Sep 05, 2023 | 56.29 | 56.47 | 54.98 | 55.18 | 551,732 | -1.61(-2.84%) |