Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 58.39 | 59.73 | 57.20 | 57.80 | 93,631 | +0.01(+0.02%) |
Nov 29, 2023 | 57.70 | 58.07 | 56.78 | 57.79 | 79,110 | +0.73(+1.28%) |
Nov 28, 2023 | 58.73 | 58.73 | 56.98 | 57.06 | 86,027 | -1.24(-2.13%) |
Nov 27, 2023 | 58.87 | 59.08 | 58.05 | 58.30 | 79,888 | -0.57(-0.97%) |
Nov 24, 2023 | 57.63 | 60.28 | 57.63 | 58.87 | 57,883 | +2.54(+4.51%) |
Nov 22, 2023 | 56.11 | 56.48 | 54.79 | 56.33 | 94,449 | -0.63(-1.11%) |
Nov 21, 2023 | 58.00 | 58.00 | 56.30 | 56.96 | 101,134 | -1.82(-3.10%) |
Nov 20, 2023 | 60.35 | 60.75 | 58.72 | 58.78 | 53,323 | -0.94(-1.57%) |
Nov 17, 2023 | 58.18 | 60.27 | 57.87 | 59.72 | 95,652 | +2.36(+4.11%) |
Nov 16, 2023 | 58.23 | 58.43 | 56.58 | 57.36 | 130,627 | -1.50(-2.55%) |
Nov 15, 2023 | 59.77 | 60.19 | 58.40 | 58.86 | 139,262 | -1.40(-2.32%) |
Nov 14, 2023 | 59.60 | 60.51 | 59.29 | 60.26 | 57,963 | +1.19(+2.01%) |
Nov 13, 2023 | 60.20 | 60.20 | 58.60 | 59.07 | 66,114 | -0.42(-0.71%) |
Nov 10, 2023 | 59.86 | 60.26 | 58.70 | 59.49 | 85,127 | +0.40(+0.68%) |
Nov 09, 2023 | 59.24 | 61.42 | 59.05 | 59.09 | 126,136 | +0.59(+1.01%) |
Nov 08, 2023 | 57.47 | 59.30 | 57.47 | 58.50 | 142,566 | +0.58(+1.00%) |
Nov 07, 2023 | 58.80 | 59.27 | 57.56 | 57.92 | 154,060 | -1.80(-3.01%) |
Nov 06, 2023 | 60.00 | 60.66 | 59.34 | 59.72 | 74,107 | -0.28(-0.47%) |
Nov 03, 2023 | 59.31 | 60.74 | 59.31 | 60.00 | 56,659 | +0.34(+0.57%) |
Nov 02, 2023 | 58.09 | 60.15 | 57.95 | 59.66 | 94,795 | +1.94(+3.36%) |
Nov 01, 2023 | 58.17 | 59.14 | 57.37 | 57.72 | 69,288 | -0.33(-0.57%) |
Oct 31, 2023 | 58.44 | 59.32 | 57.56 | 58.05 | 103,585 | -0.19(-0.33%) |
Oct 30, 2023 | 58.44 | 59.23 | 57.59 | 58.24 | 160,564 | +0.43(+0.74%) |
Oct 27, 2023 | 58.12 | 59.93 | 57.67 | 57.81 | 146,556 | -0.06(-0.10%) |
Oct 26, 2023 | 56.53 | 58.82 | 56.31 | 57.87 | 263,648 | -2.44(-4.05%) |
Oct 25, 2023 | 59.84 | 61.12 | 59.54 | 60.31 | 175,824 | +0.07(+0.12%) |
Oct 24, 2023 | 59.94 | 61.24 | 59.27 | 60.24 | 89,033 | +0.24(+0.40%) |
Oct 23, 2023 | 59.17 | 60.83 | 58.80 | 60.00 | 74,531 | -0.23(-0.38%) |
Oct 20, 2023 | 60.64 | 61.17 | 58.47 | 60.23 | 111,337 | -1.14(-1.86%) |
Oct 19, 2023 | 60.66 | 62.52 | 59.24 | 61.37 | 82,852 | -0.05(-0.08%) |
Oct 18, 2023 | 63.07 | 63.19 | 60.88 | 61.42 | 49,958 | -1.63(-2.59%) |
Oct 17, 2023 | 61.73 | 63.50 | 61.73 | 63.05 | 72,726 | +0.92(+1.48%) |
Oct 16, 2023 | 62.00 | 62.85 | 61.15 | 62.13 | 45,913 | +0.43(+0.70%) |
Oct 13, 2023 | 62.09 | 62.54 | 61.10 | 61.70 | 176,664 | +0.48(+0.78%) |
Oct 12, 2023 | 62.60 | 62.60 | 60.18 | 61.22 | 50,500 | -0.94(-1.51%) |
Oct 11, 2023 | 62.01 | 62.25 | 61.26 | 62.16 | 76,172 | -0.12(-0.19%) |
Oct 10, 2023 | 62.05 | 62.75 | 61.45 | 62.28 | 82,345 | +0.39(+0.63%) |
Oct 09, 2023 | 60.93 | 62.45 | 60.93 | 61.89 | 29,221 | +2.66(+4.49%) |
Oct 06, 2023 | 58.67 | 59.80 | 56.96 | 59.23 | 98,068 | +0.91(+1.56%) |
Oct 05, 2023 | 58.40 | 59.78 | 58.10 | 58.32 | 103,635 | -0.47(-0.80%) |
Oct 04, 2023 | 61.81 | 61.81 | 58.28 | 58.79 | 83,478 | -3.66(-5.86%) |
Oct 03, 2023 | 60.36 | 63.04 | 60.33 | 62.45 | 77,505 | +0.50(+0.81%) |
Oct 02, 2023 | 66.80 | 66.80 | 61.56 | 61.95 | 114,065 | -5.17(-7.70%) |
Sep 29, 2023 | 69.33 | 69.33 | 66.19 | 67.12 | 77,766 | -1.81(-2.63%) |
Sep 28, 2023 | 68.48 | 69.98 | 68.01 | 68.93 | 79,051 | +0.55(+0.80%) |
Sep 27, 2023 | 67.99 | 69.02 | 67.80 | 68.38 | 73,188 | +1.63(+2.44%) |
Sep 26, 2023 | 67.72 | 68.33 | 66.63 | 66.75 | 51,325 | -1.53(-2.24%) |
Sep 25, 2023 | 66.98 | 68.27 | 67.76 | 68.28 | 38,728 | +1.17(+1.74%) |
Sep 22, 2023 | 67.97 | 68.81 | 67.05 | 67.11 | 52,549 | -0.22(-0.33%) |
Sep 21, 2023 | 68.99 | 68.99 | 67.04 | 67.33 | 61,457 | -1.29(-1.88%) |
Sep 20, 2023 | 69.40 | 70.94 | 68.55 | 68.62 | 58,250 | -1.37(-1.96%) |
Sep 19, 2023 | 72.80 | 72.80 | 69.16 | 69.99 | 69,121 | -2.33(-3.22%) |
Sep 18, 2023 | 73.29 | 73.82 | 72.22 | 72.32 | 64,047 | -0.27(-0.37%) |
Sep 15, 2023 | 72.01 | 73.11 | 71.67 | 72.59 | 63,957 | +0.43(+0.60%) |
Sep 14, 2023 | 72.52 | 73.24 | 71.94 | 72.16 | 76,169 | +0.13(+0.18%) |
Sep 13, 2023 | 72.38 | 72.77 | 71.32 | 72.03 | 55,016 | +0.00(+0.00%) |
Sep 12, 2023 | 69.70 | 72.39 | 69.70 | 72.03 | 75,511 | +2.98(+4.32%) |
Sep 11, 2023 | 70.89 | 71.47 | 68.94 | 69.05 | 78,077 | -1.15(-1.64%) |
Sep 08, 2023 | 69.39 | 73.43 | 69.39 | 70.20 | 112,311 | +1.57(+2.29%) |
Sep 07, 2023 | 66.78 | 69.00 | 66.78 | 68.63 | 49,833 | +1.58(+2.36%) |
Sep 06, 2023 | 67.11 | 68.01 | 65.91 | 67.05 | 40,797 | -0.26(-0.39%) |
Sep 05, 2023 | 68.75 | 68.83 | 66.93 | 67.31 | 42,930 | -0.84(-1.23%) |