Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 58.86 | 60.13 | 58.86 | 59.48 | 110,932 | +0.40(+0.68%) |
Nov 29, 2023 | 58.75 | 60.17 | 58.75 | 59.08 | 216,787 | +0.65(+1.11%) |
Nov 28, 2023 | 58.04 | 60.10 | 58.04 | 58.43 | 320,944 | -0.37(-0.63%) |
Nov 27, 2023 | 58.24 | 59.20 | 57.88 | 58.80 | 549,403 | +0.47(+0.81%) |
Nov 24, 2023 | 58.37 | 59.51 | 58.22 | 58.33 | 145,313 | +0.14(+0.24%) |
Nov 22, 2023 | 57.83 | 59.54 | 57.83 | 58.19 | 262,737 | +0.94(+1.64%) |
Nov 21, 2023 | 57.99 | 58.31 | 56.96 | 57.25 | 264,317 | -0.78(-1.34%) |
Nov 20, 2023 | 57.99 | 58.98 | 57.88 | 58.03 | 296,269 | -0.38(-0.65%) |
Nov 17, 2023 | 58.05 | 58.91 | 57.57 | 58.41 | 342,379 | +0.40(+0.69%) |
Nov 16, 2023 | 58.18 | 58.51 | 56.96 | 58.01 | 177,374 | +0.15(+0.26%) |
Nov 15, 2023 | 57.78 | 59.18 | 57.78 | 57.86 | 162,680 | +0.25(+0.43%) |
Nov 14, 2023 | 57.22 | 58.13 | 56.47 | 57.61 | 399,387 | +1.53(+2.73%) |
Nov 13, 2023 | 56.00 | 56.98 | 55.84 | 56.08 | 125,110 | -0.73(-1.28%) |
Nov 10, 2023 | 56.40 | 57.18 | 54.90 | 56.81 | 216,793 | +0.66(+1.18%) |
Nov 09, 2023 | 57.61 | 58.21 | 55.72 | 56.15 | 518,970 | -1.67(-2.89%) |
Nov 08, 2023 | 57.21 | 58.69 | 56.81 | 57.82 | 292,066 | +0.84(+1.47%) |
Nov 07, 2023 | 56.17 | 57.58 | 55.15 | 56.98 | 192,172 | -0.18(-0.31%) |
Nov 06, 2023 | 57.11 | 57.22 | 56.12 | 57.16 | 130,079 | +0.29(+0.51%) |
Nov 03, 2023 | 56.58 | 57.72 | 55.49 | 56.87 | 229,891 | +0.89(+1.59%) |
Nov 02, 2023 | 53.99 | 56.05 | 53.18 | 55.98 | 182,458 | +2.75(+5.17%) |
Nov 01, 2023 | 54.41 | 54.52 | 52.14 | 53.23 | 403,478 | -1.09(-2.01%) |
Oct 31, 2023 | 54.21 | 54.94 | 53.58 | 54.32 | 363,385 | +0.29(+0.54%) |
Oct 30, 2023 | 53.78 | 54.12 | 52.30 | 54.03 | 232,867 | +0.68(+1.27%) |
Oct 27, 2023 | 55.27 | 55.66 | 53.20 | 53.35 | 341,815 | -1.77(-3.21%) |
Oct 26, 2023 | 54.87 | 57.00 | 54.16 | 55.12 | 407,348 | +0.59(+1.08%) |
Oct 25, 2023 | 55.45 | 55.96 | 54.23 | 54.53 | 506,586 | -1.37(-2.45%) |
Oct 24, 2023 | 58.62 | 59.34 | 55.51 | 55.90 | 395,252 | -2.72(-4.64%) |
Oct 23, 2023 | 57.43 | 58.75 | 56.34 | 58.62 | 350,577 | +1.74(+3.06%) |
Oct 20, 2023 | 56.74 | 58.32 | 55.50 | 56.88 | 643,233 | +1.00(+1.79%) |
Oct 19, 2023 | 64.00 | 64.01 | 51.84 | 55.88 | 2,211,337 | -12.81(-18.65%) |
Oct 18, 2023 | 68.84 | 69.50 | 67.94 | 68.69 | 225,800 | -0.59(-0.85%) |
Oct 17, 2023 | 69.22 | 70.18 | 68.11 | 69.28 | 157,626 | -0.73(-1.04%) |
Oct 16, 2023 | 68.27 | 70.96 | 67.64 | 70.01 | 344,150 | +2.22(+3.27%) |
Oct 13, 2023 | 67.80 | 68.22 | 67.27 | 67.79 | 166,896 | +0.24(+0.36%) |
Oct 12, 2023 | 68.68 | 69.20 | 66.87 | 67.55 | 120,432 | -1.81(-2.61%) |
Oct 11, 2023 | 70.89 | 74.55 | 69.22 | 69.36 | 293,263 | -0.14(-0.20%) |
Oct 10, 2023 | 69.41 | 69.87 | 68.16 | 69.50 | 193,202 | +0.35(+0.51%) |
Oct 09, 2023 | 68.50 | 69.66 | 67.39 | 69.15 | 87,427 | +0.49(+0.71%) |
Oct 06, 2023 | 66.75 | 68.98 | 66.36 | 68.66 | 109,893 | +1.51(+2.25%) |
Oct 05, 2023 | 69.68 | 69.96 | 66.66 | 67.15 | 130,987 | -3.04(-4.33%) |
Oct 04, 2023 | 68.74 | 71.06 | 67.50 | 70.19 | 239,948 | +1.19(+1.72%) |
Oct 03, 2023 | 67.51 | 69.16 | 67.34 | 69.00 | 229,936 | +0.94(+1.38%) |
Oct 02, 2023 | 68.10 | 68.79 | 67.57 | 68.06 | 163,298 | -0.40(-0.58%) |
Sep 29, 2023 | 70.06 | 70.93 | 68.46 | 68.46 | 251,682 | -1.20(-1.72%) |
Sep 28, 2023 | 68.97 | 70.85 | 68.97 | 69.66 | 227,041 | +0.20(+0.29%) |
Sep 27, 2023 | 68.62 | 69.67 | 67.48 | 69.46 | 180,816 | +1.67(+2.46%) |
Sep 26, 2023 | 68.29 | 68.80 | 67.47 | 67.79 | 376,662 | -1.01(-1.47%) |
Sep 25, 2023 | 67.52 | 69.00 | 67.93 | 68.80 | 208,218 | +1.19(+1.76%) |
Sep 22, 2023 | 67.90 | 68.84 | 67.42 | 67.61 | 187,105 | +0.24(+0.36%) |
Sep 21, 2023 | 68.08 | 68.57 | 66.47 | 67.37 | 228,884 | -1.30(-1.89%) |
Sep 20, 2023 | 66.74 | 68.83 | 66.74 | 68.67 | 163,804 | +1.92(+2.88%) |
Sep 19, 2023 | 66.58 | 67.95 | 65.91 | 66.75 | 207,701 | +1.25(+1.91%) |
Sep 18, 2023 | 64.92 | 66.20 | 64.61 | 65.50 | 179,690 | +0.56(+0.86%) |
Sep 15, 2023 | 66.50 | 66.80 | 64.73 | 64.94 | 213,033 | -1.56(-2.35%) |
Sep 14, 2023 | 65.74 | 66.61 | 65.05 | 66.50 | 180,638 | +1.03(+1.57%) |
Sep 13, 2023 | 65.03 | 66.22 | 64.67 | 65.47 | 228,943 | +0.31(+0.48%) |
Sep 12, 2023 | 64.86 | 65.45 | 64.28 | 65.16 | 254,711 | -0.04(-0.06%) |
Sep 11, 2023 | 66.34 | 66.34 | 65.20 | 65.20 | 165,277 | -0.82(-1.24%) |
Sep 08, 2023 | 65.85 | 66.82 | 64.83 | 66.02 | 184,430 | +0.52(+0.79%) |
Sep 07, 2023 | 64.40 | 65.99 | 64.40 | 65.50 | 146,767 | +0.72(+1.11%) |
Sep 06, 2023 | 66.00 | 66.81 | 64.21 | 64.78 | 183,421 | -1.48(-2.23%) |
Sep 05, 2023 | 65.81 | 66.66 | 65.00 | 66.26 | 184,971 | +0.34(+0.52%) |