Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 60.55 | 60.94 | 60.02 | 60.56 | 510,231 | +0.19(+0.31%) |
Nov 29, 2023 | 62.51 | 62.65 | 59.92 | 60.37 | 544,734 | -1.62(-2.61%) |
Nov 28, 2023 | 62.10 | 62.31 | 61.13 | 61.99 | 737,106 | -0.43(-0.69%) |
Nov 27, 2023 | 62.13 | 63.09 | 61.81 | 62.42 | 603,309 | -0.10(-0.16%) |
Nov 24, 2023 | 61.81 | 62.93 | 61.81 | 62.52 | 223,470 | +0.21(+0.34%) |
Nov 22, 2023 | 61.85 | 63.18 | 61.85 | 62.31 | 530,360 | +1.12(+1.83%) |
Nov 21, 2023 | 61.40 | 62.10 | 60.89 | 61.19 | 436,546 | -0.71(-1.15%) |
Nov 20, 2023 | 60.84 | 63.06 | 60.50 | 61.90 | 630,584 | +1.00(+1.64%) |
Nov 17, 2023 | 60.98 | 61.77 | 60.48 | 60.90 | 452,519 | +0.41(+0.68%) |
Nov 16, 2023 | 60.03 | 60.55 | 59.51 | 60.49 | 450,222 | +0.02(+0.03%) |
Nov 15, 2023 | 60.58 | 61.74 | 60.01 | 60.47 | 855,449 | -0.28(-0.46%) |
Nov 14, 2023 | 57.19 | 60.96 | 57.09 | 60.75 | 1,092,986 | +5.23(+9.42%) |
Nov 13, 2023 | 54.97 | 55.84 | 54.56 | 55.52 | 542,838 | +0.49(+0.89%) |
Nov 10, 2023 | 54.76 | 55.43 | 54.06 | 55.03 | 592,207 | +0.19(+0.35%) |
Nov 09, 2023 | 56.47 | 56.49 | 54.52 | 54.84 | 1,042,717 | -1.42(-2.52%) |
Nov 08, 2023 | 57.98 | 57.98 | 56.13 | 56.26 | 571,175 | -1.56(-2.70%) |
Nov 07, 2023 | 57.34 | 58.38 | 56.65 | 57.82 | 761,932 | +0.69(+1.21%) |
Nov 06, 2023 | 59.40 | 59.40 | 57.07 | 57.13 | 845,407 | -2.38(-4.00%) |
Nov 03, 2023 | 56.63 | 60.28 | 56.24 | 59.51 | 1,265,227 | +3.04(+5.38%) |
Nov 02, 2023 | 61.61 | 61.61 | 54.73 | 56.47 | 2,041,709 | -0.80(-1.40%) |
Nov 01, 2023 | 56.19 | 57.56 | 55.62 | 57.27 | 1,507,715 | +1.23(+2.19%) |
Oct 31, 2023 | 55.68 | 56.87 | 55.05 | 56.04 | 724,843 | +0.27(+0.48%) |
Oct 30, 2023 | 55.62 | 56.34 | 54.76 | 55.77 | 922,485 | +0.78(+1.42%) |
Oct 27, 2023 | 55.40 | 56.06 | 54.72 | 54.99 | 658,049 | -0.11(-0.20%) |
Oct 26, 2023 | 55.97 | 56.25 | 54.99 | 55.10 | 597,622 | -0.98(-1.75%) |
Oct 25, 2023 | 56.74 | 57.14 | 55.76 | 56.08 | 847,658 | -0.84(-1.48%) |
Oct 24, 2023 | 56.06 | 57.50 | 56.06 | 56.92 | 664,337 | +1.33(+2.39%) |
Oct 23, 2023 | 54.26 | 56.74 | 53.63 | 55.59 | 940,788 | +0.68(+1.24%) |
Oct 20, 2023 | 55.63 | 55.63 | 54.67 | 54.91 | 769,334 | -0.78(-1.40%) |
Oct 19, 2023 | 55.27 | 57.07 | 55.20 | 55.69 | 716,224 | +0.39(+0.71%) |
Oct 18, 2023 | 55.42 | 55.91 | 55.01 | 55.30 | 546,970 | -0.81(-1.44%) |
Oct 17, 2023 | 53.54 | 56.66 | 53.48 | 56.11 | 784,606 | +2.28(+4.24%) |
Oct 16, 2023 | 53.95 | 54.82 | 53.12 | 53.83 | 724,450 | +0.31(+0.58%) |
Oct 13, 2023 | 54.18 | 54.51 | 52.79 | 53.52 | 794,521 | -1.06(-1.94%) |
Oct 12, 2023 | 57.68 | 57.78 | 54.18 | 54.58 | 806,703 | -3.09(-5.36%) |
Oct 11, 2023 | 56.87 | 58.05 | 56.82 | 57.67 | 737,590 | +0.77(+1.35%) |
Oct 10, 2023 | 55.77 | 57.89 | 55.77 | 56.90 | 601,149 | +1.03(+1.84%) |
Oct 09, 2023 | 55.07 | 55.97 | 53.89 | 55.87 | 630,070 | -0.36(-0.64%) |
Oct 06, 2023 | 55.99 | 57.21 | 55.70 | 56.23 | 913,139 | -0.07(-0.12%) |
Oct 05, 2023 | 57.28 | 57.89 | 55.91 | 56.30 | 749,237 | -1.66(-2.86%) |
Oct 04, 2023 | 56.80 | 58.42 | 56.46 | 57.96 | 753,989 | +1.47(+2.60%) |
Oct 03, 2023 | 58.00 | 58.61 | 55.71 | 56.49 | 1,025,346 | -2.28(-3.88%) |
Oct 02, 2023 | 57.94 | 59.31 | 57.76 | 58.77 | 814,261 | +0.70(+1.21%) |
Sep 29, 2023 | 60.00 | 60.38 | 57.96 | 58.07 | 597,345 | -0.43(-0.74%) |
Sep 28, 2023 | 56.95 | 59.04 | 56.66 | 58.50 | 782,255 | +1.46(+2.56%) |
Sep 27, 2023 | 57.69 | 58.19 | 56.22 | 57.04 | 469,872 | -0.29(-0.51%) |
Sep 26, 2023 | 57.62 | 58.07 | 56.95 | 57.33 | 527,668 | -0.62(-1.07%) |
Sep 25, 2023 | 57.39 | 58.40 | 57.78 | 57.95 | 616,630 | +0.09(+0.16%) |
Sep 22, 2023 | 58.71 | 59.45 | 57.79 | 57.86 | 618,887 | -0.28(-0.48%) |
Sep 21, 2023 | 59.50 | 60.21 | 58.08 | 58.14 | 915,532 | -2.35(-3.88%) |
Sep 20, 2023 | 61.04 | 61.94 | 60.44 | 60.49 | 617,035 | -0.49(-0.80%) |
Sep 19, 2023 | 62.47 | 62.82 | 60.02 | 60.98 | 817,198 | -2.15(-3.41%) |
Sep 18, 2023 | 61.95 | 63.60 | 61.94 | 63.13 | 1,604,221 | +1.05(+1.69%) |
Sep 15, 2023 | 63.72 | 64.60 | 61.59 | 62.08 | 1,601,158 | +0.01(+0.02%) |
Sep 14, 2023 | 61.71 | 62.51 | 60.81 | 62.07 | 927,864 | +0.83(+1.36%) |
Sep 13, 2023 | 61.92 | 62.23 | 61.20 | 61.24 | 689,294 | -1.13(-1.81%) |
Sep 12, 2023 | 62.93 | 63.33 | 61.82 | 62.37 | 662,902 | -0.89(-1.41%) |
Sep 11, 2023 | 65.38 | 65.45 | 62.25 | 63.26 | 1,225,782 | -1.94(-2.98%) |
Sep 08, 2023 | 66.56 | 66.72 | 65.02 | 65.20 | 701,528 | -1.30(-1.95%) |
Sep 07, 2023 | 66.96 | 66.96 | 66.06 | 66.50 | 552,551 | -0.78(-1.16%) |
Sep 06, 2023 | 67.21 | 67.87 | 65.82 | 67.28 | 757,568 | +0.30(+0.45%) |
Sep 05, 2023 | 69.31 | 69.56 | 66.61 | 66.98 | 1,079,579 | -3.09(-4.41%) |