Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 55.30 | 55.56 | 55.21 | 55.23 | 24,329 | +0.09(+0.17%) |
Nov 29, 2023 | 55.42 | 55.42 | 55.04 | 55.13 | 12,082 | +0.29(+0.53%) |
Nov 28, 2023 | 55.24 | 55.46 | 54.84 | 54.84 | 4,608 | -0.83(-1.48%) |
Nov 27, 2023 | 55.57 | 55.68 | 55.47 | 55.67 | 6,820 | -0.23(-0.41%) |
Nov 24, 2023 | 55.57 | 55.98 | 55.57 | 55.90 | 1,167 | +0.42(+0.76%) |
Nov 22, 2023 | 55.43 | 55.77 | 55.35 | 55.48 | 36,280 | +0.18(+0.33%) |
Nov 21, 2023 | 55.34 | 55.54 | 55.27 | 55.30 | 2,638 | -0.30(-0.53%) |
Nov 20, 2023 | 55.77 | 55.77 | 55.52 | 55.59 | 6,317 | -0.01(-0.01%) |
Nov 17, 2023 | 55.43 | 55.80 | 55.43 | 55.60 | 7,029 | +0.69(+1.26%) |
Nov 16, 2023 | 55.07 | 55.08 | 54.81 | 54.91 | 3,847 | -0.81(-1.45%) |
Nov 15, 2023 | 55.92 | 56.40 | 55.67 | 55.72 | 7,323 | -0.13(-0.23%) |
Nov 14, 2023 | 54.77 | 55.85 | 54.73 | 55.85 | 12,386 | +2.48(+4.64%) |
Nov 13, 2023 | 53.06 | 53.58 | 53.06 | 53.37 | 5,047 | +0.02(+0.03%) |
Nov 10, 2023 | 52.98 | 53.43 | 52.67 | 53.36 | 25,242 | +0.77(+1.47%) |
Nov 09, 2023 | 53.23 | 53.31 | 52.57 | 52.58 | 71,757 | -0.45(-0.85%) |
Nov 08, 2023 | 53.25 | 53.39 | 52.75 | 53.03 | 12,638 | -0.22(-0.41%) |
Nov 07, 2023 | 53.74 | 53.74 | 53.25 | 53.25 | 7,486 | -0.77(-1.43%) |
Nov 06, 2023 | 54.62 | 54.62 | 53.85 | 54.02 | 7,982 | +0.04(+0.08%) |
Nov 03, 2023 | 53.78 | 54.35 | 53.78 | 53.98 | 5,077 | +1.05(+1.98%) |
Nov 02, 2023 | 52.38 | 53.01 | 52.35 | 52.93 | 10,069 | +1.09(+2.10%) |
Nov 01, 2023 | 51.89 | 51.99 | 51.52 | 51.84 | 12,237 | -0.14(-0.27%) |
Oct 31, 2023 | 51.89 | 52.05 | 51.68 | 51.98 | 4,901 | +0.14(+0.28%) |
Oct 30, 2023 | 51.73 | 52.04 | 51.57 | 51.84 | 9,134 | +0.54(+1.04%) |
Oct 27, 2023 | 52.09 | 52.09 | 51.26 | 51.30 | 12,425 | -0.75(-1.43%) |
Oct 26, 2023 | 51.83 | 52.34 | 51.78 | 52.05 | 6,357 | +0.26(+0.50%) |
Oct 25, 2023 | 51.63 | 51.83 | 51.51 | 51.79 | 15,145 | -0.28(-0.54%) |
Oct 24, 2023 | 52.30 | 52.30 | 51.80 | 52.07 | 3,417 | +0.21(+0.40%) |
Oct 23, 2023 | 52.06 | 52.50 | 51.86 | 51.86 | 6,224 | -0.58(-1.10%) |
Oct 20, 2023 | 52.94 | 52.94 | 52.44 | 52.44 | 4,167 | -0.62(-1.18%) |
Oct 19, 2023 | 53.58 | 53.74 | 53.06 | 53.06 | 2,664 | -0.77(-1.43%) |
Oct 18, 2023 | 54.12 | 54.28 | 53.67 | 53.83 | 16,180 | -0.94(-1.71%) |
Oct 17, 2023 | 53.58 | 55.04 | 53.58 | 54.77 | 7,280 | +1.06(+1.97%) |
Oct 16, 2023 | 53.69 | 54.02 | 53.69 | 53.71 | 14,825 | +0.49(+0.93%) |
Oct 13, 2023 | 53.97 | 54.16 | 53.22 | 53.22 | 10,990 | -0.56(-1.04%) |
Oct 12, 2023 | 54.69 | 54.69 | 53.46 | 53.78 | 5,558 | -0.74(-1.36%) |
Oct 11, 2023 | 54.89 | 54.94 | 54.43 | 54.52 | 4,384 | -0.17(-0.31%) |
Oct 10, 2023 | 54.50 | 54.86 | 54.50 | 54.69 | 3,449 | +0.44(+0.82%) |
Oct 09, 2023 | 53.67 | 54.37 | 53.64 | 54.24 | 17,245 | +0.50(+0.94%) |
Oct 06, 2023 | 53.19 | 53.97 | 53.04 | 53.74 | 18,560 | +0.38(+0.72%) |
Oct 05, 2023 | 53.18 | 53.37 | 52.91 | 53.35 | 3,638 | +0.28(+0.53%) |
Oct 04, 2023 | 52.90 | 53.30 | 52.74 | 53.07 | 12,592 | -0.01(-0.02%) |
Oct 03, 2023 | 53.55 | 53.55 | 53.04 | 53.08 | 3,537 | -0.74(-1.38%) |
Oct 02, 2023 | 54.45 | 54.45 | 53.79 | 53.83 | 5,588 | -0.69(-1.26%) |
Sep 29, 2023 | 55.29 | 55.29 | 54.44 | 54.52 | 6,331 | -0.32(-0.59%) |
Sep 28, 2023 | 54.71 | 55.01 | 54.71 | 54.84 | 3,671 | +0.21(+0.39%) |
Sep 27, 2023 | 54.44 | 54.71 | 54.19 | 54.63 | 6,764 | +0.60(+1.11%) |
Sep 26, 2023 | 54.14 | 54.43 | 53.86 | 54.03 | 12,452 | -0.40(-0.74%) |
Sep 25, 2023 | 53.50 | 54.43 | 54.27 | 54.43 | 16,544 | +0.63(+1.17%) |
Sep 22, 2023 | 54.10 | 54.10 | 53.78 | 53.80 | 4,704 | -0.16(-0.29%) |
Sep 21, 2023 | 53.94 | 54.08 | 53.67 | 53.96 | 6,792 | -0.54(-0.98%) |
Sep 20, 2023 | 54.73 | 55.25 | 54.39 | 54.50 | 5,202 | -0.21(-0.38%) |
Sep 19, 2023 | 55.07 | 55.07 | 54.62 | 54.71 | 7,169 | -0.12(-0.21%) |
Sep 18, 2023 | 55.20 | 55.20 | 54.82 | 54.82 | 10,051 | -0.43(-0.77%) |
Sep 15, 2023 | 56.00 | 56.03 | 55.21 | 55.25 | 10,636 | -0.61(-1.09%) |
Sep 14, 2023 | 55.67 | 55.88 | 55.40 | 55.86 | 3,816 | +0.96(+1.75%) |
Sep 13, 2023 | 55.19 | 55.19 | 54.83 | 54.90 | 4,972 | -0.48(-0.87%) |
Sep 12, 2023 | 55.57 | 55.71 | 55.38 | 55.38 | 10,602 | +0.03(+0.05%) |
Sep 11, 2023 | 55.80 | 55.80 | 55.32 | 55.35 | 6,176 | -0.06(-0.12%) |
Sep 08, 2023 | 55.24 | 55.55 | 55.18 | 55.42 | 9,268 | +0.09(+0.17%) |
Sep 07, 2023 | 55.58 | 55.58 | 55.19 | 55.32 | 8,872 | -0.34(-0.61%) |
Sep 06, 2023 | 56.21 | 56.21 | 55.64 | 55.67 | 9,975 | -0.59(-1.05%) |
Sep 05, 2023 | 56.29 | 56.53 | 56.22 | 56.25 | 3,275 | -1.12(-1.95%) |