Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 57.18 | 57.64 | 56.89 | 57.64 | 51,407 | +0.47(+0.82%) |
Nov 29, 2023 | 57.54 | 57.54 | 57.13 | 57.17 | 226,703 | -0.47(-0.82%) |
Nov 28, 2023 | 57.45 | 57.76 | 57.40 | 57.64 | 47,587 | +0.17(+0.29%) |
Nov 27, 2023 | 57.60 | 57.67 | 57.44 | 57.48 | 44,319 | -0.13(-0.22%) |
Nov 24, 2023 | 57.34 | 57.62 | 57.34 | 57.60 | 46,727 | +0.30(+0.53%) |
Nov 22, 2023 | 57.06 | 57.39 | 57.06 | 57.30 | 38,675 | +0.41(+0.72%) |
Nov 21, 2023 | 56.79 | 56.98 | 56.65 | 56.89 | 49,127 | +0.20(+0.35%) |
Nov 20, 2023 | 56.64 | 56.79 | 56.59 | 56.69 | 55,160 | -0.02(-0.03%) |
Nov 17, 2023 | 56.78 | 56.82 | 56.59 | 56.71 | 40,606 | +0.02(+0.03%) |
Nov 16, 2023 | 56.75 | 56.97 | 56.57 | 56.69 | 54,452 | -0.54(-0.94%) |
Nov 15, 2023 | 57.26 | 57.40 | 57.09 | 57.23 | 42,596 | +0.04(+0.07%) |
Nov 14, 2023 | 56.75 | 57.23 | 56.75 | 57.19 | 35,474 | +0.89(+1.58%) |
Nov 13, 2023 | 55.97 | 56.42 | 55.97 | 56.30 | 65,261 | +0.15(+0.26%) |
Nov 10, 2023 | 55.97 | 56.17 | 55.62 | 56.15 | 30,467 | -0.02(-0.03%) |
Nov 09, 2023 | 56.40 | 56.40 | 56.00 | 56.17 | 23,131 | -0.01(-0.02%) |
Nov 08, 2023 | 56.39 | 56.48 | 56.06 | 56.18 | 56,235 | -0.14(-0.24%) |
Nov 07, 2023 | 56.25 | 56.52 | 56.20 | 56.32 | 44,636 | -0.02(-0.03%) |
Nov 06, 2023 | 56.26 | 56.50 | 56.25 | 56.34 | 47,516 | -0.05(-0.09%) |
Nov 03, 2023 | 56.51 | 56.61 | 56.32 | 56.39 | 40,084 | +0.28(+0.51%) |
Nov 02, 2023 | 55.69 | 56.20 | 55.57 | 56.10 | 41,893 | +0.79(+1.44%) |
Nov 01, 2023 | 55.21 | 55.46 | 55.05 | 55.31 | 81,626 | +0.13(+0.23%) |
Oct 31, 2023 | 55.01 | 55.20 | 54.88 | 55.18 | 70,180 | +0.26(+0.48%) |
Oct 30, 2023 | 54.45 | 54.96 | 54.45 | 54.92 | 79,768 | +0.84(+1.56%) |
Oct 27, 2023 | 54.73 | 54.76 | 53.95 | 54.07 | 35,494 | -0.76(-1.39%) |
Oct 26, 2023 | 55.16 | 55.29 | 54.76 | 54.84 | 84,080 | -0.30(-0.55%) |
Oct 25, 2023 | 54.95 | 55.37 | 54.72 | 55.14 | 175,458 | +0.07(+0.12%) |
Oct 24, 2023 | 54.78 | 55.13 | 54.78 | 55.07 | 33,455 | +0.41(+0.75%) |
Oct 23, 2023 | 54.73 | 55.06 | 54.57 | 54.66 | 71,422 | -0.04(-0.07%) |
Oct 20, 2023 | 54.85 | 55.09 | 54.66 | 54.70 | 40,217 | -0.11(-0.20%) |
Oct 19, 2023 | 55.14 | 55.32 | 54.81 | 54.81 | 101,018 | -0.43(-0.78%) |
Oct 18, 2023 | 55.37 | 55.55 | 55.18 | 55.24 | 38,270 | -0.06(-0.11%) |
Oct 17, 2023 | 54.96 | 55.47 | 54.96 | 55.30 | 83,556 | +0.14(+0.25%) |
Oct 16, 2023 | 54.83 | 55.25 | 54.77 | 55.16 | 135,269 | +0.48(+0.88%) |
Oct 13, 2023 | 54.58 | 54.86 | 54.47 | 54.68 | 69,416 | +0.14(+0.25%) |
Oct 12, 2023 | 55.32 | 55.32 | 54.41 | 54.54 | 90,199 | -0.80(-1.45%) |
Oct 11, 2023 | 55.75 | 55.76 | 55.12 | 55.35 | 66,630 | -0.11(-0.19%) |
Oct 10, 2023 | 55.21 | 55.70 | 55.19 | 55.46 | 74,360 | +0.64(+1.16%) |
Oct 09, 2023 | 54.66 | 54.83 | 54.31 | 54.82 | 33,906 | +0.06(+0.11%) |
Oct 06, 2023 | 54.54 | 54.91 | 53.66 | 54.76 | 69,155 | -0.24(-0.43%) |
Oct 05, 2023 | 55.61 | 55.65 | 54.99 | 54.99 | 83,107 | -0.49(-0.88%) |
Oct 04, 2023 | 55.37 | 55.50 | 54.99 | 55.48 | 63,275 | +0.48(+0.87%) |
Oct 03, 2023 | 55.31 | 55.54 | 55.00 | 55.00 | 65,184 | -0.41(-0.74%) |
Oct 02, 2023 | 55.77 | 55.77 | 55.13 | 55.42 | 133,347 | -0.54(-0.96%) |
Sep 29, 2023 | 56.47 | 56.47 | 55.78 | 55.96 | 196,296 | -0.04(-0.07%) |
Sep 28, 2023 | 55.89 | 56.08 | 55.70 | 55.99 | 7,494,473 | +0.26(+0.46%) |
Sep 27, 2023 | 56.35 | 56.35 | 55.56 | 55.74 | 1,415,510 | -0.60(-1.06%) |
Sep 26, 2023 | 56.56 | 56.62 | 56.28 | 56.34 | 44,896 | -0.46(-0.81%) |
Sep 25, 2023 | 56.92 | 56.81 | 56.65 | 56.80 | 73,559 | -0.45(-0.78%) |
Sep 22, 2023 | 57.50 | 57.58 | 57.25 | 57.25 | 55,927 | -0.23(-0.40%) |
Sep 21, 2023 | 58.00 | 58.00 | 57.45 | 57.48 | 97,668 | -0.67(-1.15%) |
Sep 20, 2023 | 58.30 | 58.61 | 58.12 | 58.14 | 53,519 | +0.08(+0.14%) |
Sep 19, 2023 | 58.07 | 58.24 | 57.87 | 58.06 | 59,626 | -0.16(-0.27%) |
Sep 18, 2023 | 58.16 | 58.33 | 57.97 | 58.22 | 65,893 | +0.10(+0.17%) |
Sep 15, 2023 | 58.46 | 58.56 | 58.04 | 58.12 | 59,025 | -0.36(-0.62%) |
Sep 14, 2023 | 58.11 | 58.54 | 58.11 | 58.49 | 65,054 | +0.46(+0.79%) |
Sep 13, 2023 | 57.91 | 58.17 | 57.90 | 58.02 | 77,715 | +0.04(+0.07%) |
Sep 12, 2023 | 58.30 | 58.30 | 57.96 | 57.99 | 74,381 | -0.46(-0.79%) |
Sep 11, 2023 | 58.11 | 58.52 | 58.11 | 58.45 | 69,848 | +0.51(+0.88%) |
Sep 08, 2023 | 57.88 | 57.98 | 57.79 | 57.94 | 61,903 | +0.09(+0.15%) |
Sep 07, 2023 | 57.76 | 58.03 | 57.67 | 57.85 | 98,597 | +0.14(+0.24%) |
Sep 06, 2023 | 57.72 | 57.87 | 57.57 | 57.71 | 226,439 | -0.09(-0.15%) |
Sep 05, 2023 | 58.26 | 58.35 | 57.76 | 57.80 | 89,648 | -0.74(-1.26%) |