Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 57.40 | 58.69 | 57.33 | 58.43 | 2,764,675 | +1.01(+1.76%) |
Nov 29, 2023 | 58.05 | 58.39 | 57.17 | 57.42 | 1,295,775 | -0.50(-0.86%) |
Nov 28, 2023 | 58.42 | 58.61 | 57.87 | 57.92 | 2,046,976 | -0.56(-0.96%) |
Nov 27, 2023 | 58.95 | 59.00 | 58.39 | 58.48 | 1,535,067 | -0.22(-0.37%) |
Nov 24, 2023 | 58.60 | 59.05 | 58.55 | 58.70 | 307,956 | -0.13(-0.22%) |
Nov 23, 2023 | 58.71 | 58.95 | 58.66 | 58.83 | 185,507 | +0.18(+0.31%) |
Nov 22, 2023 | 58.61 | 58.81 | 58.22 | 58.65 | 1,073,672 | +0.10(+0.17%) |
Nov 21, 2023 | 58.51 | 59.13 | 58.46 | 58.55 | 1,077,159 | +0.01(+0.02%) |
Nov 20, 2023 | 58.62 | 58.85 | 58.19 | 58.54 | 1,013,615 | -0.13(-0.22%) |
Nov 17, 2023 | 58.19 | 58.85 | 58.04 | 58.67 | 1,061,123 | +0.59(+1.02%) |
Nov 16, 2023 | 58.20 | 58.48 | 57.91 | 58.08 | 1,772,552 | -0.13(-0.22%) |
Nov 15, 2023 | 57.83 | 58.25 | 57.61 | 58.21 | 1,166,761 | +0.37(+0.64%) |
Nov 14, 2023 | 57.63 | 58.42 | 57.43 | 57.84 | 1,125,165 | +0.65(+1.14%) |
Nov 13, 2023 | 56.71 | 57.68 | 56.60 | 57.19 | 1,690,034 | +0.26(+0.46%) |
Nov 10, 2023 | 57.79 | 58.43 | 56.85 | 56.93 | 2,766,891 | -0.17(-0.30%) |
Nov 09, 2023 | 57.90 | 58.91 | 56.73 | 57.10 | 2,221,507 | +1.76(+3.18%) |
Nov 08, 2023 | 55.70 | 55.80 | 54.49 | 55.34 | 1,155,634 | -0.33(-0.59%) |
Nov 07, 2023 | 55.43 | 56.33 | 55.12 | 55.67 | 1,033,014 | +0.21(+0.38%) |
Nov 06, 2023 | 55.80 | 56.03 | 55.37 | 55.46 | 640,999 | -0.30(-0.54%) |
Nov 03, 2023 | 55.06 | 55.90 | 54.51 | 55.76 | 1,040,197 | +0.88(+1.60%) |
Nov 02, 2023 | 52.82 | 54.94 | 52.81 | 54.88 | 1,043,262 | +2.45(+4.67%) |
Nov 01, 2023 | 51.60 | 52.58 | 51.34 | 52.43 | 499,453 | +1.05(+2.04%) |
Oct 31, 2023 | 51.52 | 51.88 | 51.17 | 51.38 | 687,037 | +0.00(+0.00%) |
Oct 30, 2023 | 51.41 | 52.18 | 50.96 | 51.38 | 587,155 | +0.37(+0.73%) |
Oct 27, 2023 | 51.90 | 51.90 | 50.77 | 51.01 | 645,189 | -0.79(-1.53%) |
Oct 26, 2023 | 51.60 | 52.27 | 51.18 | 51.80 | 502,299 | -0.20(-0.38%) |
Oct 25, 2023 | 51.80 | 52.58 | 51.80 | 52.00 | 644,712 | +0.07(+0.13%) |
Oct 24, 2023 | 51.01 | 52.03 | 51.00 | 51.93 | 915,460 | +1.06(+2.08%) |
Oct 23, 2023 | 50.25 | 51.47 | 50.15 | 50.87 | 818,448 | +0.35(+0.69%) |
Oct 20, 2023 | 51.76 | 51.77 | 50.36 | 50.52 | 871,425 | -1.49(-2.86%) |
Oct 19, 2023 | 51.95 | 52.58 | 51.55 | 52.01 | 432,923 | +0.07(+0.13%) |
Oct 18, 2023 | 52.87 | 52.94 | 51.88 | 51.94 | 710,052 | -1.08(-2.04%) |
Oct 17, 2023 | 53.39 | 53.46 | 52.83 | 53.02 | 500,329 | -0.60(-1.12%) |
Oct 16, 2023 | 52.94 | 53.66 | 52.80 | 53.62 | 537,567 | +0.84(+1.59%) |
Oct 13, 2023 | 53.35 | 53.71 | 52.72 | 52.78 | 723,361 | -0.29(-0.55%) |
Oct 12, 2023 | 54.13 | 54.14 | 52.93 | 53.07 | 655,038 | -1.18(-2.18%) |
Oct 11, 2023 | 53.41 | 54.26 | 53.21 | 54.25 | 1,707,188 | +1.03(+1.94%) |
Oct 10, 2023 | 52.40 | 53.68 | 52.34 | 53.22 | 914,761 | +1.23(+2.37%) |
Oct 06, 2023 | 51.99 | 0 | -0.04(-0.08%) | |||
Oct 05, 2023 | 51.43 | 52.11 | 51.21 | 52.03 | 683,547 | +0.77(+1.50%) |
Oct 04, 2023 | 50.90 | 51.43 | 50.58 | 51.26 | 1,120,866 | +0.45(+0.89%) |
Oct 03, 2023 | 50.48 | 51.35 | 50.23 | 50.81 | 1,097,175 | +0.19(+0.38%) |
Oct 02, 2023 | 52.20 | 52.20 | 50.53 | 50.62 | 3,008,578 | -1.53(-2.93%) |
Sep 29, 2023 | 52.36 | 52.59 | 51.94 | 52.15 | 1,318,606 | -0.07(-0.13%) |
Sep 28, 2023 | 52.26 | 52.68 | 51.58 | 52.22 | 878,636 | +0.14(+0.27%) |
Sep 27, 2023 | 53.02 | 53.02 | 51.38 | 52.08 | 1,318,585 | -0.95(-1.79%) |
Sep 26, 2023 | 54.01 | 54.15 | 53.00 | 53.03 | 2,486,441 | -1.09(-2.01%) |
Sep 25, 2023 | 54.55 | 54.37 | 54.10 | 54.12 | 1,077,414 | -0.73(-1.33%) |
Sep 22, 2023 | 54.50 | 55.15 | 54.33 | 54.85 | 807,176 | +0.29(+0.53%) |
Sep 21, 2023 | 56.14 | 56.14 | 54.54 | 54.56 | 1,191,242 | -1.76(-3.12%) |
Sep 20, 2023 | 56.05 | 56.50 | 55.96 | 56.32 | 434,798 | +0.55(+0.99%) |
Sep 19, 2023 | 56.38 | 56.44 | 55.69 | 55.77 | 1,276,079 | -0.74(-1.31%) |
Sep 18, 2023 | 56.34 | 56.77 | 55.95 | 56.51 | 1,410,814 | +0.23(+0.41%) |
Sep 15, 2023 | 56.25 | 57.26 | 56.19 | 56.28 | 3,244,780 | +0.30(+0.54%) |
Sep 14, 2023 | 56.08 | 56.44 | 55.07 | 55.98 | 1,802,604 | +0.31(+0.56%) |
Sep 13, 2023 | 54.46 | 55.72 | 54.20 | 55.67 | 1,908,258 | +1.15(+2.11%) |
Sep 12, 2023 | 53.98 | 54.76 | 53.80 | 54.52 | 3,151,614 | +0.69(+1.28%) |
Sep 11, 2023 | 52.90 | 53.88 | 52.89 | 53.83 | 2,955,378 | +0.58(+1.09%) |
Sep 08, 2023 | 53.69 | 53.75 | 53.18 | 53.25 | 2,424,129 | -0.64(-1.19%) |
Sep 07, 2023 | 53.93 | 54.22 | 53.57 | 53.89 | 2,738,334 | -0.59(-1.08%) |
Sep 06, 2023 | 54.96 | 55.12 | 54.40 | 54.48 | 2,827,653 | -0.51(-0.93%) |
Sep 05, 2023 | 55.66 | 55.81 | 54.86 | 54.99 | 937,599 | -0.85(-1.52%) |