Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 58.71 | 58.98 | 58.05 | 58.91 | 1,995,015 | +0.27(+0.46%) |
Nov 29, 2023 | 58.10 | 59.19 | 58.00 | 58.64 | 2,701,252 | +1.14(+1.98%) |
Nov 28, 2023 | 57.10 | 57.85 | 57.06 | 57.50 | 2,774,703 | +0.39(+0.68%) |
Nov 27, 2023 | 55.70 | 57.45 | 55.51 | 57.11 | 1,770,600 | +1.10(+1.96%) |
Nov 24, 2023 | 54.95 | 56.05 | 54.95 | 56.01 | 582,740 | +0.90(+1.63%) |
Nov 22, 2023 | 55.00 | 55.45 | 54.80 | 55.11 | 1,207,924 | +0.56(+1.03%) |
Nov 21, 2023 | 54.50 | 54.57 | 54.10 | 54.55 | 1,169,898 | +0.07(+0.13%) |
Nov 20, 2023 | 52.50 | 54.63 | 52.48 | 54.48 | 2,045,535 | +1.94(+3.69%) |
Nov 17, 2023 | 52.27 | 52.55 | 52.10 | 52.54 | 1,911,929 | +0.93(+1.80%) |
Nov 16, 2023 | 52.04 | 52.38 | 51.33 | 51.61 | 1,698,199 | -0.94(-1.79%) |
Nov 15, 2023 | 51.50 | 53.28 | 51.43 | 52.55 | 2,811,176 | +1.66(+3.26%) |
Nov 14, 2023 | 50.31 | 51.18 | 50.16 | 50.89 | 1,864,879 | +1.46(+2.95%) |
Nov 13, 2023 | 49.80 | 50.00 | 49.08 | 49.43 | 1,533,775 | -0.60(-1.20%) |
Nov 10, 2023 | 49.64 | 50.04 | 49.06 | 50.03 | 1,369,504 | +0.39(+0.79%) |
Nov 09, 2023 | 50.35 | 50.98 | 49.49 | 49.64 | 1,684,026 | -0.37(-0.74%) |
Nov 08, 2023 | 50.22 | 50.95 | 49.94 | 50.01 | 1,219,877 | -0.18(-0.36%) |
Nov 07, 2023 | 49.10 | 50.45 | 49.10 | 50.19 | 1,979,997 | +1.03(+2.10%) |
Nov 06, 2023 | 47.98 | 49.24 | 47.98 | 49.16 | 1,777,429 | +1.46(+3.06%) |
Nov 03, 2023 | 47.88 | 48.34 | 47.33 | 47.70 | 2,253,080 | +0.55(+1.17%) |
Nov 02, 2023 | 46.60 | 47.34 | 46.08 | 47.15 | 2,288,655 | +0.65(+1.40%) |
Nov 01, 2023 | 48.12 | 48.41 | 46.06 | 46.50 | 2,349,288 | -1.72(-3.57%) |
Oct 31, 2023 | 48.09 | 48.28 | 47.59 | 48.22 | 2,003,262 | +0.13(+0.27%) |
Oct 30, 2023 | 46.67 | 48.63 | 46.59 | 48.09 | 3,394,945 | +1.99(+4.32%) |
Oct 27, 2023 | 46.24 | 49.80 | 45.58 | 46.10 | 6,774,063 | -0.68(-1.45%) |
Oct 26, 2023 | 47.76 | 48.11 | 46.67 | 46.78 | 3,165,515 | -1.18(-2.46%) |
Oct 25, 2023 | 48.38 | 49.35 | 47.93 | 47.96 | 2,012,171 | -0.66(-1.36%) |
Oct 24, 2023 | 48.72 | 49.08 | 48.33 | 48.62 | 2,131,444 | +0.60(+1.25%) |
Oct 23, 2023 | 48.25 | 48.30 | 47.35 | 48.02 | 2,437,189 | -0.41(-0.85%) |
Oct 20, 2023 | 48.73 | 48.99 | 48.13 | 48.43 | 1,792,922 | -0.35(-0.72%) |
Oct 19, 2023 | 49.15 | 49.82 | 48.76 | 48.78 | 1,544,218 | -0.41(-0.83%) |
Oct 18, 2023 | 50.22 | 50.38 | 48.76 | 49.19 | 2,293,481 | -1.29(-2.56%) |
Oct 17, 2023 | 49.35 | 50.99 | 49.05 | 50.48 | 2,413,098 | +1.08(+2.19%) |
Oct 16, 2023 | 48.55 | 49.73 | 48.55 | 49.40 | 1,729,345 | +1.31(+2.72%) |
Oct 13, 2023 | 48.26 | 48.58 | 47.75 | 48.09 | 1,469,176 | -0.37(-0.76%) |
Oct 12, 2023 | 48.78 | 48.95 | 47.66 | 48.46 | 1,603,130 | -0.02(-0.04%) |
Oct 11, 2023 | 48.70 | 49.03 | 47.93 | 48.48 | 1,064,594 | -0.19(-0.39%) |
Oct 10, 2023 | 48.29 | 49.36 | 47.65 | 48.67 | 1,247,224 | +0.77(+1.61%) |
Oct 09, 2023 | 48.18 | 48.18 | 47.05 | 47.90 | 1,284,357 | -0.66(-1.36%) |
Oct 06, 2023 | 47.73 | 48.76 | 47.28 | 48.56 | 1,181,450 | +0.59(+1.23%) |
Oct 05, 2023 | 48.69 | 48.85 | 47.88 | 47.97 | 1,104,675 | -0.85(-1.74%) |
Oct 04, 2023 | 48.38 | 48.84 | 47.77 | 48.82 | 1,271,603 | +0.42(+0.87%) |
Oct 03, 2023 | 48.65 | 48.99 | 47.90 | 48.40 | 1,303,319 | -0.53(-1.08%) |
Oct 02, 2023 | 48.73 | 49.31 | 48.52 | 48.93 | 1,573,553 | -0.02(-0.04%) |
Sep 29, 2023 | 49.95 | 50.62 | 48.91 | 48.95 | 2,332,854 | +1.09(+2.28%) |
Sep 28, 2023 | 47.14 | 48.07 | 47.14 | 47.86 | 1,597,364 | +0.79(+1.68%) |
Sep 27, 2023 | 47.24 | 47.48 | 46.68 | 47.07 | 1,275,184 | -0.09(-0.19%) |
Sep 26, 2023 | 47.85 | 48.06 | 46.90 | 47.16 | 1,396,941 | -0.89(-1.85%) |
Sep 25, 2023 | 47.09 | 48.60 | 47.92 | 48.05 | 1,778,348 | +0.40(+0.84%) |
Sep 22, 2023 | 48.19 | 48.37 | 47.33 | 47.65 | 1,443,063 | -0.15(-0.31%) |
Sep 21, 2023 | 47.30 | 48.55 | 47.25 | 47.80 | 2,419,528 | +0.22(+0.46%) |
Sep 20, 2023 | 47.98 | 48.27 | 47.43 | 47.58 | 1,452,611 | -0.26(-0.54%) |
Sep 19, 2023 | 46.91 | 48.17 | 46.91 | 47.84 | 1,823,424 | +0.83(+1.77%) |
Sep 18, 2023 | 48.48 | 48.62 | 46.59 | 47.01 | 1,842,022 | -0.37(-0.78%) |
Sep 15, 2023 | 47.25 | 47.47 | 46.86 | 47.38 | 2,922,261 | -0.06(-0.13%) |
Sep 14, 2023 | 47.37 | 47.75 | 46.96 | 47.44 | 2,003,097 | +0.30(+0.64%) |
Sep 13, 2023 | 48.75 | 48.94 | 46.00 | 47.14 | 4,413,165 | -1.97(-4.01%) |
Sep 12, 2023 | 48.94 | 49.73 | 48.82 | 49.11 | 1,345,741 | +0.08(+0.16%) |
Sep 11, 2023 | 49.35 | 49.58 | 48.71 | 49.03 | 1,763,336 | -0.01(-0.02%) |
Sep 08, 2023 | 49.31 | 49.45 | 48.59 | 49.04 | 1,169,899 | -0.23(-0.47%) |
Sep 07, 2023 | 48.52 | 49.40 | 48.12 | 49.27 | 1,905,705 | +0.38(+0.78%) |
Sep 06, 2023 | 50.32 | 50.38 | 48.50 | 48.89 | 2,419,754 | -1.54(-3.05%) |
Sep 05, 2023 | 51.27 | 51.63 | 50.06 | 50.43 | 2,074,534 | -1.13(-2.19%) |