Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 55.71 | 56.38 | 55.03 | 56.29 | 773,713 | +0.43(+0.78%) |
Nov 29, 2023 | 55.94 | 56.32 | 55.76 | 55.86 | 717,923 | +0.56(+1.02%) |
Nov 28, 2023 | 55.29 | 55.75 | 54.80 | 55.29 | 931,374 | -0.22(-0.39%) |
Nov 27, 2023 | 55.17 | 55.65 | 54.78 | 55.51 | 530,208 | +0.27(+0.48%) |
Nov 24, 2023 | 54.89 | 55.35 | 54.78 | 55.24 | 114,310 | +0.25(+0.45%) |
Nov 22, 2023 | 55.33 | 55.35 | 54.82 | 55.00 | 264,096 | +0.38(+0.70%) |
Nov 21, 2023 | 54.84 | 55.01 | 54.31 | 54.61 | 309,010 | -0.34(-0.61%) |
Nov 20, 2023 | 54.45 | 55.05 | 54.15 | 54.95 | 346,994 | +0.33(+0.60%) |
Nov 17, 2023 | 55.72 | 55.72 | 54.56 | 54.62 | 638,937 | -0.65(-1.18%) |
Nov 16, 2023 | 55.94 | 55.97 | 55.19 | 55.27 | 383,988 | -0.33(-0.59%) |
Nov 15, 2023 | 54.83 | 55.89 | 54.83 | 55.60 | 636,117 | +0.50(+0.91%) |
Nov 14, 2023 | 54.52 | 55.81 | 54.36 | 55.10 | 596,704 | +2.62(+5.00%) |
Nov 13, 2023 | 52.84 | 53.18 | 52.47 | 52.47 | 385,808 | -0.95(-1.77%) |
Nov 10, 2023 | 53.69 | 53.69 | 52.87 | 53.42 | 432,613 | +0.17(+0.31%) |
Nov 09, 2023 | 54.53 | 54.53 | 53.16 | 53.25 | 350,890 | -0.99(-1.82%) |
Nov 08, 2023 | 53.84 | 54.50 | 53.84 | 54.24 | 383,820 | +0.56(+1.05%) |
Nov 07, 2023 | 53.84 | 53.85 | 53.26 | 53.68 | 287,768 | -0.01(-0.02%) |
Nov 06, 2023 | 55.02 | 55.11 | 53.54 | 53.69 | 552,470 | -1.47(-2.66%) |
Nov 03, 2023 | 55.41 | 56.16 | 55.00 | 55.16 | 525,184 | +0.98(+1.80%) |
Nov 02, 2023 | 54.55 | 55.23 | 53.42 | 54.18 | 1,088,733 | +0.68(+1.27%) |
Nov 01, 2023 | 52.49 | 53.59 | 52.40 | 53.50 | 847,804 | +0.99(+1.88%) |
Oct 31, 2023 | 51.93 | 52.52 | 51.67 | 52.51 | 624,079 | +1.03(+2.01%) |
Oct 30, 2023 | 50.65 | 51.50 | 50.15 | 51.48 | 590,243 | +1.28(+2.55%) |
Oct 27, 2023 | 50.92 | 50.99 | 49.92 | 50.20 | 439,180 | -0.68(-1.34%) |
Oct 26, 2023 | 50.05 | 50.96 | 50.05 | 50.88 | 566,400 | +0.99(+1.98%) |
Oct 25, 2023 | 50.43 | 51.06 | 49.70 | 49.89 | 766,576 | -1.12(-2.20%) |
Oct 24, 2023 | 50.82 | 51.31 | 50.73 | 51.02 | 543,148 | +0.34(+0.66%) |
Oct 23, 2023 | 51.14 | 51.77 | 50.62 | 50.68 | 866,954 | -0.87(-1.68%) |
Oct 20, 2023 | 51.82 | 52.58 | 51.30 | 51.55 | 766,031 | +0.05(+0.10%) |
Oct 19, 2023 | 52.52 | 52.55 | 51.09 | 51.50 | 973,966 | -1.55(-2.92%) |
Oct 18, 2023 | 54.38 | 54.60 | 53.01 | 53.05 | 415,654 | -1.74(-3.18%) |
Oct 17, 2023 | 54.66 | 56.41 | 54.58 | 54.79 | 771,689 | -0.34(-0.61%) |
Oct 16, 2023 | 55.19 | 55.57 | 54.61 | 55.13 | 509,271 | +0.40(+0.74%) |
Oct 13, 2023 | 55.32 | 55.32 | 54.39 | 54.72 | 621,857 | -0.05(-0.09%) |
Oct 12, 2023 | 56.49 | 56.49 | 54.66 | 54.77 | 680,110 | -1.93(-3.41%) |
Oct 11, 2023 | 56.78 | 57.42 | 56.11 | 56.70 | 848,998 | +0.38(+0.68%) |
Oct 10, 2023 | 57.03 | 57.28 | 56.19 | 56.32 | 910,158 | -0.58(-1.02%) |
Oct 09, 2023 | 56.04 | 57.33 | 56.04 | 56.90 | 345,141 | +0.48(+0.86%) |
Oct 06, 2023 | 55.97 | 56.96 | 55.87 | 56.42 | 384,226 | -0.06(-0.10%) |
Oct 05, 2023 | 55.27 | 56.81 | 55.27 | 56.48 | 805,221 | +1.03(+1.85%) |
Oct 04, 2023 | 54.30 | 55.47 | 53.79 | 55.45 | 850,431 | +1.55(+2.87%) |
Oct 03, 2023 | 54.46 | 54.64 | 53.65 | 53.90 | 414,568 | -1.06(-1.94%) |
Oct 02, 2023 | 55.73 | 56.09 | 54.63 | 54.97 | 343,943 | -1.02(-1.81%) |
Sep 29, 2023 | 56.79 | 56.83 | 55.33 | 55.98 | 722,391 | +0.00(+0.00%) |
Sep 28, 2023 | 56.07 | 56.65 | 55.80 | 55.98 | 456,463 | +0.11(+0.19%) |
Sep 27, 2023 | 56.03 | 56.51 | 55.58 | 55.88 | 619,576 | +0.15(+0.26%) |
Sep 26, 2023 | 55.93 | 56.34 | 55.23 | 55.73 | 502,672 | -0.72(-1.28%) |
Sep 25, 2023 | 56.23 | 56.59 | 56.24 | 56.45 | 352,610 | -0.18(-0.31%) |
Sep 22, 2023 | 56.81 | 57.60 | 56.47 | 56.63 | 693,206 | -0.24(-0.43%) |
Sep 21, 2023 | 59.33 | 59.37 | 56.85 | 56.87 | 522,674 | -2.87(-4.80%) |
Sep 20, 2023 | 59.75 | 60.25 | 59.49 | 59.74 | 502,130 | +0.60(+1.01%) |
Sep 19, 2023 | 59.68 | 60.03 | 59.10 | 59.14 | 297,571 | -0.50(-0.84%) |
Sep 18, 2023 | 59.41 | 60.00 | 58.91 | 59.64 | 440,162 | +0.30(+0.51%) |
Sep 15, 2023 | 59.72 | 59.91 | 59.14 | 59.34 | 1,682,275 | -0.67(-1.12%) |
Sep 14, 2023 | 59.97 | 60.24 | 59.59 | 60.01 | 718,349 | +0.58(+0.97%) |
Sep 13, 2023 | 59.63 | 59.94 | 59.29 | 59.43 | 396,790 | -0.41(-0.69%) |
Sep 12, 2023 | 59.76 | 60.09 | 59.66 | 59.85 | 488,960 | -0.06(-0.10%) |
Sep 11, 2023 | 59.66 | 59.91 | 59.25 | 59.90 | 425,813 | +0.43(+0.72%) |
Sep 08, 2023 | 59.95 | 60.01 | 59.11 | 59.47 | 402,172 | -0.28(-0.47%) |
Sep 07, 2023 | 58.71 | 60.04 | 58.71 | 59.76 | 791,673 | +0.89(+1.51%) |
Sep 06, 2023 | 58.54 | 58.94 | 57.97 | 58.87 | 464,715 | +0.45(+0.77%) |
Sep 05, 2023 | 59.24 | 59.90 | 58.33 | 58.42 | 446,426 | -1.13(-1.90%) |