Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 57.85 | 57.93 | 57.31 | 57.56 | 175,873 | +0.15(+0.26%) |
Nov 29, 2023 | 57.02 | 58.26 | 56.81 | 57.41 | 234,717 | +1.14(+2.03%) |
Nov 28, 2023 | 55.42 | 56.47 | 55.39 | 56.27 | 147,418 | +0.68(+1.22%) |
Nov 27, 2023 | 55.41 | 55.92 | 55.33 | 55.59 | 176,076 | -0.11(-0.19%) |
Nov 24, 2023 | 55.82 | 56.34 | 55.67 | 55.70 | 70,715 | -0.05(-0.09%) |
Nov 22, 2023 | 56.14 | 56.40 | 55.54 | 55.75 | 136,192 | +0.38(+0.69%) |
Nov 21, 2023 | 56.93 | 56.93 | 55.15 | 55.36 | 143,042 | -1.56(-2.75%) |
Nov 20, 2023 | 57.39 | 57.39 | 56.53 | 56.93 | 166,024 | -0.41(-0.72%) |
Nov 17, 2023 | 58.38 | 58.38 | 56.82 | 57.34 | 382,655 | -0.32(-0.56%) |
Nov 16, 2023 | 57.80 | 57.80 | 56.71 | 57.66 | 333,339 | -0.43(-0.75%) |
Nov 15, 2023 | 55.78 | 58.44 | 55.78 | 58.10 | 586,124 | +2.21(+3.96%) |
Nov 14, 2023 | 53.06 | 55.89 | 53.06 | 55.88 | 214,431 | +4.59(+8.94%) |
Nov 13, 2023 | 51.55 | 51.83 | 50.96 | 51.30 | 159,907 | -0.68(-1.31%) |
Nov 10, 2023 | 52.05 | 52.22 | 50.79 | 51.98 | 141,557 | +0.33(+0.65%) |
Nov 09, 2023 | 53.59 | 53.59 | 51.59 | 51.64 | 193,924 | -1.88(-3.51%) |
Nov 08, 2023 | 53.50 | 53.89 | 53.23 | 53.52 | 116,143 | -0.14(-0.25%) |
Nov 07, 2023 | 54.41 | 54.41 | 53.04 | 53.66 | 127,677 | -0.58(-1.08%) |
Nov 06, 2023 | 54.85 | 55.10 | 53.82 | 54.24 | 107,948 | -0.94(-1.71%) |
Nov 03, 2023 | 55.04 | 55.91 | 54.59 | 55.19 | 144,059 | +1.35(+2.51%) |
Nov 02, 2023 | 52.40 | 53.84 | 52.35 | 53.83 | 136,828 | +2.34(+4.54%) |
Nov 01, 2023 | 50.85 | 51.79 | 50.35 | 51.50 | 171,277 | +0.64(+1.26%) |
Oct 31, 2023 | 50.51 | 51.09 | 50.27 | 50.85 | 156,874 | +0.61(+1.22%) |
Oct 30, 2023 | 50.11 | 50.64 | 49.72 | 50.24 | 152,474 | +0.79(+1.59%) |
Oct 27, 2023 | 49.76 | 49.76 | 48.94 | 49.45 | 155,334 | -0.59(-1.19%) |
Oct 26, 2023 | 49.43 | 50.24 | 48.72 | 50.05 | 128,231 | +0.79(+1.60%) |
Oct 25, 2023 | 49.68 | 49.87 | 48.77 | 49.26 | 163,914 | -0.93(-1.86%) |
Oct 24, 2023 | 50.58 | 50.78 | 49.64 | 50.19 | 122,163 | -0.19(-0.39%) |
Oct 23, 2023 | 50.38 | 51.12 | 49.92 | 50.39 | 198,858 | -0.16(-0.31%) |
Oct 20, 2023 | 51.57 | 51.98 | 50.51 | 50.54 | 168,134 | -1.05(-2.04%) |
Oct 19, 2023 | 52.88 | 52.96 | 50.18 | 51.59 | 278,127 | -1.36(-2.57%) |
Oct 18, 2023 | 54.16 | 54.32 | 52.89 | 52.96 | 201,285 | -2.02(-3.67%) |
Oct 17, 2023 | 53.97 | 55.55 | 53.64 | 54.97 | 172,674 | +0.47(+0.86%) |
Oct 16, 2023 | 55.22 | 55.49 | 54.48 | 54.50 | 185,840 | -0.04(-0.07%) |
Oct 13, 2023 | 55.14 | 55.14 | 54.17 | 54.54 | 124,045 | -0.59(-1.08%) |
Oct 12, 2023 | 56.49 | 56.88 | 54.62 | 55.14 | 262,875 | -1.32(-2.34%) |
Oct 11, 2023 | 56.71 | 57.36 | 56.20 | 56.46 | 123,209 | -0.18(-0.31%) |
Oct 10, 2023 | 58.27 | 58.56 | 56.64 | 56.64 | 222,565 | -1.64(-2.81%) |
Oct 09, 2023 | 57.60 | 58.46 | 57.38 | 58.27 | 189,314 | +0.18(+0.32%) |
Oct 06, 2023 | 58.49 | 58.49 | 57.08 | 58.09 | 143,673 | -0.88(-1.49%) |
Oct 05, 2023 | 58.26 | 59.08 | 57.94 | 58.96 | 125,191 | +0.77(+1.32%) |
Oct 04, 2023 | 58.17 | 58.88 | 57.17 | 58.19 | 147,496 | +0.05(+0.08%) |
Oct 03, 2023 | 60.23 | 60.49 | 57.42 | 58.15 | 146,310 | -2.21(-3.66%) |
Oct 02, 2023 | 60.72 | 61.21 | 59.72 | 60.35 | 205,230 | -0.67(-1.10%) |
Sep 29, 2023 | 60.88 | 61.43 | 60.71 | 61.03 | 266,014 | +0.59(+0.98%) |
Sep 28, 2023 | 58.56 | 60.79 | 58.56 | 60.43 | 207,565 | +2.08(+3.57%) |
Sep 27, 2023 | 59.02 | 59.02 | 58.13 | 58.35 | 211,651 | -0.22(-0.38%) |
Sep 26, 2023 | 58.93 | 59.40 | 58.45 | 58.57 | 89,833 | -0.86(-1.44%) |
Sep 25, 2023 | 59.07 | 59.62 | 59.32 | 59.43 | 59,424 | -0.18(-0.29%) |
Sep 22, 2023 | 60.14 | 60.88 | 59.54 | 59.61 | 83,693 | -0.55(-0.92%) |
Sep 21, 2023 | 60.24 | 60.61 | 59.15 | 60.16 | 114,804 | -0.45(-0.74%) |
Sep 20, 2023 | 61.29 | 61.78 | 60.54 | 60.61 | 94,589 | -0.29(-0.48%) |
Sep 19, 2023 | 61.55 | 62.20 | 60.87 | 60.90 | 92,885 | -0.52(-0.84%) |
Sep 18, 2023 | 61.90 | 62.40 | 61.21 | 61.42 | 100,795 | -0.69(-1.11%) |
Sep 15, 2023 | 62.18 | 62.94 | 61.86 | 62.11 | 279,071 | -0.40(-0.64%) |
Sep 14, 2023 | 61.89 | 62.79 | 61.49 | 62.51 | 105,859 | +1.17(+1.90%) |
Sep 13, 2023 | 61.57 | 62.56 | 61.32 | 61.34 | 107,734 | -0.13(-0.21%) |
Sep 12, 2023 | 60.74 | 61.47 | 60.74 | 61.46 | 86,650 | +0.47(+0.77%) |
Sep 11, 2023 | 61.23 | 61.56 | 60.58 | 61.00 | 63,177 | +0.02(+0.03%) |
Sep 08, 2023 | 61.68 | 61.68 | 60.90 | 60.98 | 56,979 | -0.63(-1.03%) |
Sep 07, 2023 | 61.81 | 62.07 | 60.93 | 61.61 | 88,746 | -0.40(-0.64%) |
Sep 06, 2023 | 62.60 | 63.11 | 61.71 | 62.01 | 115,612 | -0.42(-0.67%) |
Sep 05, 2023 | 63.23 | 63.24 | 62.22 | 62.43 | 130,735 | -1.26(-1.97%) |