Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 56.14 | 56.15 | 55.51 | 55.93 | 126,832 | -0.08(-0.14%) |
Nov 29, 2023 | 56.37 | 56.68 | 55.99 | 56.01 | 195,697 | -0.15(-0.27%) |
Nov 28, 2023 | 55.84 | 56.22 | 55.76 | 56.16 | 137,574 | +0.14(+0.25%) |
Nov 27, 2023 | 55.96 | 56.23 | 55.84 | 56.02 | 236,154 | +0.01(+0.02%) |
Nov 24, 2023 | 55.93 | 56.05 | 55.89 | 56.01 | 57,981 | -0.13(-0.23%) |
Nov 22, 2023 | 56.21 | 56.48 | 55.91 | 56.14 | 285,002 | +0.31(+0.55%) |
Nov 21, 2023 | 55.99 | 55.99 | 55.62 | 55.83 | 196,236 | -0.30(-0.53%) |
Nov 20, 2023 | 55.57 | 56.24 | 55.55 | 56.13 | 258,548 | +0.58(+1.04%) |
Nov 17, 2023 | 55.48 | 55.65 | 55.28 | 55.55 | 107,221 | +0.10(+0.18%) |
Nov 16, 2023 | 55.39 | 55.54 | 55.18 | 55.45 | 176,686 | -0.03(-0.05%) |
Nov 15, 2023 | 55.69 | 55.77 | 55.26 | 55.48 | 585,477 | +0.02(+0.04%) |
Nov 14, 2023 | 54.78 | 55.51 | 54.78 | 55.46 | 276,383 | +1.34(+2.48%) |
Nov 13, 2023 | 54.08 | 54.24 | 53.79 | 54.12 | 157,222 | -0.09(-0.17%) |
Nov 10, 2023 | 53.76 | 54.23 | 53.28 | 54.21 | 199,859 | +1.10(+2.06%) |
Nov 09, 2023 | 53.77 | 53.79 | 53.03 | 53.11 | 212,017 | -0.51(-0.95%) |
Nov 08, 2023 | 53.63 | 53.74 | 53.31 | 53.62 | 285,022 | -0.01(-0.02%) |
Nov 07, 2023 | 53.14 | 53.71 | 53.07 | 53.63 | 237,490 | +0.50(+0.94%) |
Nov 06, 2023 | 53.13 | 53.22 | 52.75 | 53.13 | 316,034 | +0.16(+0.30%) |
Nov 03, 2023 | 52.37 | 53.07 | 52.37 | 52.97 | 182,421 | +0.75(+1.43%) |
Nov 02, 2023 | 51.88 | 52.22 | 51.72 | 52.22 | 196,609 | +0.99(+1.92%) |
Nov 01, 2023 | 50.50 | 51.33 | 50.50 | 51.24 | 178,010 | +0.79(+1.56%) |
Oct 31, 2023 | 50.20 | 50.46 | 49.86 | 50.45 | 171,485 | +0.29(+0.58%) |
Oct 30, 2023 | 49.95 | 50.40 | 49.80 | 50.16 | 333,062 | +0.52(+1.04%) |
Oct 27, 2023 | 49.90 | 50.12 | 49.43 | 49.64 | 271,276 | +0.23(+0.46%) |
Oct 26, 2023 | 50.06 | 50.28 | 49.22 | 49.41 | 560,921 | -0.87(-1.72%) |
Oct 25, 2023 | 51.18 | 51.22 | 50.22 | 50.28 | 381,438 | -1.29(-2.51%) |
Oct 24, 2023 | 51.42 | 51.65 | 51.10 | 51.58 | 137,615 | +0.56(+1.09%) |
Oct 23, 2023 | 50.64 | 51.52 | 50.38 | 51.02 | 300,603 | +0.03(+0.06%) |
Oct 20, 2023 | 51.51 | 51.69 | 50.88 | 50.99 | 271,350 | -0.64(-1.23%) |
Oct 19, 2023 | 52.31 | 52.53 | 51.62 | 51.63 | 136,745 | -0.59(-1.13%) |
Oct 18, 2023 | 52.73 | 52.93 | 52.04 | 52.21 | 233,658 | -0.84(-1.58%) |
Oct 17, 2023 | 52.60 | 53.34 | 52.43 | 53.05 | 165,305 | -0.10(-0.19%) |
Oct 16, 2023 | 52.62 | 53.32 | 52.79 | 53.15 | 154,171 | +0.60(+1.14%) |
Oct 13, 2023 | 53.31 | 53.40 | 52.38 | 52.55 | 177,812 | -0.80(-1.49%) |
Oct 12, 2023 | 53.65 | 53.81 | 52.93 | 53.35 | 155,276 | -0.30(-0.56%) |
Oct 11, 2023 | 53.45 | 53.66 | 53.15 | 53.65 | 210,582 | +0.40(+0.75%) |
Oct 10, 2023 | 53.07 | 53.58 | 52.86 | 53.25 | 289,560 | +0.26(+0.49%) |
Oct 09, 2023 | 52.23 | 53.02 | 52.13 | 52.99 | 255,723 | +0.32(+0.61%) |
Oct 06, 2023 | 51.38 | 52.82 | 51.38 | 52.67 | 220,867 | +0.76(+1.47%) |
Oct 05, 2023 | 51.91 | 51.99 | 51.31 | 51.90 | 146,489 | +0.07(+0.13%) |
Oct 04, 2023 | 51.26 | 51.97 | 51.25 | 51.83 | 116,673 | +0.59(+1.15%) |
Oct 03, 2023 | 51.81 | 52.03 | 51.01 | 51.25 | 182,543 | -0.98(-1.87%) |
Oct 02, 2023 | 51.86 | 52.36 | 51.74 | 52.22 | 376,891 | +0.44(+0.85%) |
Sep 29, 2023 | 52.20 | 52.41 | 51.64 | 51.78 | 159,283 | +0.10(+0.19%) |
Sep 28, 2023 | 51.15 | 52.00 | 51.06 | 51.69 | 138,643 | +0.39(+0.76%) |
Sep 27, 2023 | 51.36 | 51.55 | 50.76 | 51.30 | 269,758 | +0.08(+0.16%) |
Sep 26, 2023 | 51.66 | 51.72 | 51.06 | 51.22 | 710,391 | -0.78(-1.49%) |
Sep 25, 2023 | 51.67 | 52.01 | 51.69 | 51.99 | 266,902 | +0.23(+0.44%) |
Sep 22, 2023 | 52.05 | 52.32 | 51.73 | 51.76 | 157,618 | -0.09(-0.17%) |
Sep 21, 2023 | 52.31 | 52.35 | 51.80 | 51.85 | 258,716 | -0.98(-1.85%) |
Sep 20, 2023 | 53.76 | 53.76 | 52.79 | 52.83 | 193,308 | -0.85(-1.58%) |
Sep 19, 2023 | 53.53 | 53.69 | 53.15 | 53.68 | 224,393 | +0.03(+0.06%) |
Sep 18, 2023 | 53.57 | 53.86 | 53.51 | 53.65 | 151,559 | -0.02(-0.04%) |
Sep 15, 2023 | 54.36 | 54.37 | 53.59 | 53.67 | 115,368 | -0.91(-1.66%) |
Sep 14, 2023 | 54.40 | 54.67 | 54.08 | 54.57 | 159,991 | +0.51(+0.94%) |
Sep 13, 2023 | 53.89 | 54.32 | 53.77 | 54.07 | 129,642 | +0.09(+0.17%) |
Sep 12, 2023 | 54.33 | 54.47 | 53.89 | 53.98 | 163,901 | -0.56(-1.02%) |
Sep 11, 2023 | 54.28 | 54.56 | 54.01 | 54.53 | 310,972 | +0.74(+1.37%) |
Sep 08, 2023 | 53.77 | 54.16 | 53.73 | 53.80 | 100,448 | -0.07(-0.13%) |
Sep 07, 2023 | 53.65 | 53.92 | 53.35 | 53.87 | 136,534 | -0.46(-0.84%) |
Sep 06, 2023 | 54.68 | 54.71 | 53.85 | 54.33 | 351,635 | -0.57(-1.03%) |
Sep 05, 2023 | 54.68 | 54.99 | 54.49 | 54.89 | 109,856 | -0.02(-0.04%) |