Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 52.03 | 52.84 | 51.01 | 51.50 | 11,662,609 | +0.17(+0.33%) |
Nov 29, 2023 | 52.15 | 52.21 | 50.94 | 51.33 | 8,086,468 | -0.44(-0.84%) |
Nov 28, 2023 | 52.15 | 52.32 | 51.62 | 51.76 | 5,679,949 | -0.24(-0.46%) |
Nov 27, 2023 | 51.93 | 52.09 | 51.21 | 52.00 | 6,437,340 | -0.05(-0.10%) |
Nov 24, 2023 | 52.19 | 52.54 | 51.93 | 52.05 | 3,110,104 | +0.08(+0.15%) |
Nov 22, 2023 | 51.03 | 52.18 | 50.25 | 51.97 | 8,025,874 | -0.20(-0.38%) |
Nov 21, 2023 | 51.68 | 52.29 | 51.45 | 52.17 | 6,960,795 | -0.02(-0.04%) |
Nov 20, 2023 | 52.88 | 52.88 | 52.05 | 52.19 | 8,172,272 | -0.11(-0.21%) |
Nov 17, 2023 | 52.22 | 52.80 | 51.68 | 52.30 | 14,226,030 | +0.73(+1.42%) |
Nov 16, 2023 | 52.63 | 53.04 | 50.78 | 51.57 | 11,169,467 | -1.55(-2.92%) |
Nov 15, 2023 | 53.75 | 54.14 | 52.88 | 53.12 | 8,415,890 | -0.66(-1.23%) |
Nov 14, 2023 | 53.61 | 54.14 | 53.30 | 53.78 | 7,073,032 | +0.35(+0.65%) |
Nov 13, 2023 | 52.74 | 53.79 | 52.48 | 53.44 | 6,921,934 | +0.69(+1.31%) |
Nov 10, 2023 | 52.71 | 52.93 | 52.12 | 52.74 | 9,366,154 | +0.55(+1.06%) |
Nov 09, 2023 | 52.58 | 52.97 | 52.03 | 52.19 | 9,375,954 | -0.19(-0.36%) |
Nov 08, 2023 | 52.33 | 53.08 | 51.89 | 52.38 | 13,911,757 | -0.40(-0.75%) |
Nov 07, 2023 | 54.77 | 54.92 | 52.45 | 52.77 | 18,024,066 | -3.12(-5.58%) |
Nov 06, 2023 | 56.81 | 56.87 | 55.61 | 55.89 | 5,220,047 | -0.39(-0.69%) |
Nov 03, 2023 | 56.81 | 57.15 | 56.00 | 56.28 | 5,959,125 | -0.48(-0.85%) |
Nov 02, 2023 | 55.30 | 56.83 | 55.13 | 56.76 | 5,873,048 | +1.48(+2.69%) |
Nov 01, 2023 | 55.42 | 56.11 | 55.04 | 55.28 | 6,256,398 | +0.20(+0.36%) |
Oct 31, 2023 | 55.52 | 55.91 | 54.86 | 55.08 | 8,130,657 | -0.73(-1.31%) |
Oct 30, 2023 | 55.73 | 55.94 | 54.77 | 55.81 | 6,767,932 | +0.56(+1.02%) |
Oct 27, 2023 | 55.42 | 55.59 | 54.45 | 55.25 | 7,017,810 | -0.04(-0.07%) |
Oct 26, 2023 | 55.43 | 56.04 | 54.67 | 55.29 | 8,243,591 | -0.74(-1.32%) |
Oct 25, 2023 | 56.29 | 56.67 | 55.14 | 56.03 | 8,662,228 | -0.38(-0.67%) |
Oct 24, 2023 | 58.32 | 58.43 | 56.38 | 56.40 | 8,494,355 | -1.82(-3.13%) |
Oct 23, 2023 | 57.78 | 58.41 | 56.29 | 58.23 | 9,757,270 | +0.62(+1.08%) |
Oct 20, 2023 | 58.60 | 59.57 | 56.15 | 57.60 | 13,240,864 | -1.74(-2.93%) |
Oct 19, 2023 | 59.40 | 60.21 | 58.78 | 59.34 | 7,562,525 | -0.61(-1.02%) |
Oct 18, 2023 | 59.73 | 60.56 | 59.72 | 59.96 | 7,036,866 | +0.35(+0.58%) |
Oct 17, 2023 | 58.65 | 59.76 | 58.52 | 59.61 | 6,591,704 | +0.78(+1.33%) |
Oct 16, 2023 | 58.79 | 59.12 | 58.17 | 58.83 | 6,011,298 | +0.48(+0.83%) |
Oct 13, 2023 | 58.78 | 59.20 | 58.24 | 58.34 | 6,907,325 | +0.58(+1.01%) |
Oct 12, 2023 | 58.86 | 59.00 | 57.18 | 57.76 | 5,076,077 | -0.39(-0.66%) |
Oct 11, 2023 | 57.41 | 58.27 | 57.16 | 58.15 | 5,700,160 | +0.14(+0.24%) |
Oct 10, 2023 | 57.71 | 58.36 | 57.34 | 58.01 | 6,678,693 | +0.38(+0.65%) |
Oct 09, 2023 | 56.67 | 57.91 | 56.38 | 57.63 | 6,737,433 | +2.51(+4.56%) |
Oct 06, 2023 | 55.00 | 55.63 | 54.24 | 55.12 | 8,734,012 | +0.30(+0.54%) |
Oct 05, 2023 | 54.95 | 55.87 | 54.55 | 54.82 | 7,570,729 | -0.43(-0.77%) |
Oct 04, 2023 | 57.14 | 57.27 | 54.74 | 55.25 | 11,036,331 | -2.75(-4.74%) |
Oct 03, 2023 | 56.90 | 58.03 | 56.60 | 58.00 | 8,496,088 | +0.66(+1.16%) |
Oct 02, 2023 | 57.71 | 57.87 | 56.27 | 57.34 | 7,633,290 | -0.36(-0.62%) |
Sep 29, 2023 | 60.12 | 60.20 | 57.59 | 57.69 | 11,398,272 | -2.61(-4.33%) |
Sep 28, 2023 | 59.92 | 60.77 | 59.68 | 60.30 | 7,654,093 | +0.14(+0.23%) |
Sep 27, 2023 | 59.37 | 60.43 | 58.96 | 60.17 | 7,742,785 | +1.65(+2.82%) |
Sep 26, 2023 | 58.53 | 59.16 | 58.35 | 58.51 | 5,857,298 | -0.70(-1.19%) |
Sep 25, 2023 | 58.31 | 59.25 | 58.91 | 59.22 | 6,345,459 | +0.79(+1.36%) |
Sep 22, 2023 | 58.56 | 58.88 | 58.23 | 58.42 | 6,042,223 | +0.22(+0.37%) |
Sep 21, 2023 | 59.47 | 59.47 | 58.01 | 58.21 | 6,913,825 | -0.96(-1.62%) |
Sep 20, 2023 | 59.50 | 60.40 | 59.13 | 59.17 | 5,407,608 | -0.63(-1.06%) |
Sep 19, 2023 | 61.06 | 61.06 | 59.20 | 59.80 | 9,164,315 | -0.77(-1.27%) |
Sep 18, 2023 | 60.36 | 61.13 | 60.18 | 60.57 | 6,296,404 | +0.62(+1.04%) |
Sep 15, 2023 | 60.42 | 60.78 | 59.44 | 59.95 | 20,002,614 | -1.01(-1.66%) |
Sep 14, 2023 | 60.73 | 61.02 | 60.20 | 60.96 | 6,931,846 | +0.97(+1.62%) |
Sep 13, 2023 | 61.28 | 61.38 | 59.83 | 59.99 | 7,997,864 | -1.46(-2.38%) |
Sep 12, 2023 | 60.66 | 61.47 | 60.21 | 61.45 | 11,594,359 | +1.32(+2.19%) |
Sep 11, 2023 | 60.37 | 60.76 | 59.75 | 60.14 | 8,480,596 | +0.59(+1.00%) |
Sep 08, 2023 | 59.99 | 60.52 | 59.20 | 59.54 | 8,414,489 | -0.65(-1.08%) |
Sep 07, 2023 | 60.33 | 60.74 | 60.06 | 60.19 | 7,950,368 | -0.17(-0.28%) |
Sep 06, 2023 | 59.69 | 60.72 | 59.47 | 60.36 | 9,397,842 | +0.78(+1.31%) |
Sep 05, 2023 | 59.57 | 60.51 | 59.33 | 59.58 | 8,517,329 | +0.34(+0.57%) |