Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 57.93 | 58.01 | 56.89 | 57.38 | 6,575,082 | -0.29(-0.50%) |
Nov 29, 2023 | 58.11 | 58.74 | 57.42 | 57.67 | 2,652,712 | -0.21(-0.37%) |
Nov 28, 2023 | 57.08 | 58.17 | 56.80 | 57.88 | 2,678,466 | +0.86(+1.51%) |
Nov 27, 2023 | 57.30 | 57.42 | 56.60 | 57.02 | 2,436,488 | -0.21(-0.37%) |
Nov 24, 2023 | 57.38 | 57.57 | 56.93 | 57.23 | 980,079 | -0.26(-0.45%) |
Nov 22, 2023 | 57.07 | 57.56 | 56.48 | 57.49 | 3,943,907 | +0.69(+1.21%) |
Nov 21, 2023 | 56.41 | 57.01 | 56.01 | 56.81 | 2,755,071 | +0.50(+0.89%) |
Nov 20, 2023 | 56.07 | 56.59 | 55.17 | 56.31 | 2,752,926 | -0.20(-0.36%) |
Nov 17, 2023 | 55.66 | 56.89 | 55.34 | 56.51 | 5,730,330 | +0.99(+1.79%) |
Nov 16, 2023 | 55.75 | 56.29 | 54.92 | 55.51 | 2,921,571 | +0.22(+0.40%) |
Nov 15, 2023 | 54.29 | 55.65 | 54.12 | 55.29 | 3,282,857 | +0.99(+1.81%) |
Nov 14, 2023 | 52.72 | 54.45 | 52.38 | 54.31 | 3,078,214 | +3.09(+6.03%) |
Nov 13, 2023 | 51.90 | 51.90 | 50.69 | 51.22 | 3,087,178 | -0.74(-1.43%) |
Nov 10, 2023 | 52.70 | 52.88 | 51.79 | 51.96 | 2,483,227 | -0.43(-0.81%) |
Nov 09, 2023 | 54.06 | 54.21 | 52.36 | 52.38 | 2,513,074 | -1.40(-2.60%) |
Nov 08, 2023 | 54.25 | 54.41 | 53.02 | 53.78 | 2,328,834 | -0.64(-1.17%) |
Nov 07, 2023 | 54.44 | 55.67 | 53.73 | 54.42 | 3,249,047 | -0.20(-0.37%) |
Nov 06, 2023 | 52.95 | 54.67 | 52.82 | 54.63 | 5,457,348 | +1.09(+2.04%) |
Nov 03, 2023 | 53.50 | 54.38 | 53.05 | 53.53 | 4,192,814 | +1.11(+2.12%) |
Nov 02, 2023 | 51.68 | 52.77 | 51.62 | 52.42 | 2,896,522 | +1.15(+2.24%) |
Nov 01, 2023 | 51.25 | 51.96 | 50.25 | 51.27 | 3,621,357 | -0.68(-1.30%) |
Oct 31, 2023 | 51.82 | 52.24 | 51.23 | 51.95 | 3,023,132 | +0.39(+0.75%) |
Oct 30, 2023 | 51.61 | 52.12 | 50.65 | 51.56 | 2,745,587 | +0.22(+0.43%) |
Oct 27, 2023 | 52.15 | 52.72 | 51.17 | 51.34 | 2,378,183 | -0.97(-1.85%) |
Oct 26, 2023 | 52.62 | 53.50 | 52.28 | 52.31 | 2,737,821 | -0.06(-0.11%) |
Oct 25, 2023 | 51.40 | 52.50 | 51.34 | 52.37 | 2,456,265 | +0.18(+0.35%) |
Oct 24, 2023 | 51.40 | 52.53 | 51.11 | 52.18 | 2,636,691 | +1.52(+2.99%) |
Oct 23, 2023 | 51.05 | 51.56 | 50.42 | 50.67 | 3,302,638 | -1.00(-1.94%) |
Oct 20, 2023 | 52.09 | 52.94 | 51.54 | 51.67 | 3,008,888 | -0.39(-0.74%) |
Oct 19, 2023 | 52.42 | 53.05 | 51.97 | 52.06 | 2,460,867 | -0.57(-1.08%) |
Oct 18, 2023 | 53.47 | 53.80 | 52.43 | 52.63 | 3,199,443 | -0.94(-1.75%) |
Oct 17, 2023 | 53.66 | 54.61 | 53.35 | 53.56 | 2,178,013 | -0.71(-1.32%) |
Oct 16, 2023 | 53.36 | 54.50 | 52.01 | 54.28 | 3,534,629 | +1.13(+2.13%) |
Oct 13, 2023 | 52.56 | 53.21 | 51.88 | 53.15 | 5,126,346 | +0.45(+0.86%) |
Oct 12, 2023 | 56.78 | 57.23 | 52.29 | 52.69 | 6,520,064 | -4.26(-7.48%) |
Oct 11, 2023 | 56.64 | 57.01 | 55.94 | 56.95 | 2,349,618 | +0.67(+1.18%) |
Oct 10, 2023 | 55.54 | 56.55 | 55.50 | 56.29 | 3,255,809 | +1.00(+1.82%) |
Oct 09, 2023 | 53.90 | 55.31 | 53.70 | 55.28 | 2,869,219 | +1.38(+2.56%) |
Oct 06, 2023 | 52.59 | 54.06 | 51.28 | 53.90 | 3,189,943 | +0.58(+1.09%) |
Oct 05, 2023 | 53.88 | 54.11 | 52.99 | 53.32 | 2,450,795 | -0.87(-1.60%) |
Oct 04, 2023 | 54.19 | 54.38 | 53.19 | 54.19 | 2,865,762 | +0.06(+0.11%) |
Oct 03, 2023 | 53.30 | 54.34 | 52.36 | 54.13 | 3,234,479 | +0.31(+0.57%) |
Oct 02, 2023 | 55.83 | 55.87 | 53.26 | 53.82 | 3,750,067 | -2.34(-4.16%) |
Sep 29, 2023 | 56.03 | 56.82 | 55.64 | 56.16 | 4,056,585 | +0.76(+1.38%) |
Sep 28, 2023 | 57.13 | 57.17 | 55.26 | 55.40 | 2,984,161 | -1.36(-2.40%) |
Sep 27, 2023 | 57.52 | 57.86 | 56.47 | 56.76 | 2,462,692 | -0.91(-1.57%) |
Sep 26, 2023 | 59.56 | 59.56 | 57.63 | 57.67 | 2,313,735 | -2.03(-3.40%) |
Sep 25, 2023 | 59.95 | 59.84 | 59.50 | 59.70 | 2,776,117 | -0.74(-1.23%) |
Sep 22, 2023 | 60.92 | 61.00 | 60.24 | 60.44 | 2,257,501 | -0.73(-1.19%) |
Sep 21, 2023 | 61.02 | 61.95 | 60.57 | 61.17 | 3,240,988 | +0.05(+0.08%) |
Sep 20, 2023 | 61.30 | 61.51 | 60.63 | 61.12 | 2,332,180 | +0.16(+0.27%) |
Sep 19, 2023 | 61.47 | 61.66 | 60.90 | 60.96 | 1,859,601 | -0.48(-0.78%) |
Sep 18, 2023 | 61.40 | 61.62 | 60.55 | 61.44 | 1,938,204 | +0.08(+0.12%) |
Sep 15, 2023 | 61.39 | 61.96 | 61.21 | 61.36 | 4,561,108 | -0.22(-0.36%) |
Sep 14, 2023 | 61.05 | 61.60 | 60.91 | 61.58 | 2,717,077 | +1.04(+1.72%) |
Sep 13, 2023 | 59.85 | 60.82 | 59.82 | 60.54 | 1,971,976 | +0.92(+1.54%) |
Sep 12, 2023 | 59.75 | 59.86 | 58.99 | 59.62 | 1,993,555 | +0.03(+0.05%) |
Sep 11, 2023 | 59.29 | 59.93 | 59.27 | 59.59 | 1,946,390 | +0.27(+0.45%) |
Sep 08, 2023 | 58.88 | 59.35 | 58.44 | 59.32 | 2,491,702 | +0.70(+1.19%) |
Sep 07, 2023 | 58.75 | 59.22 | 58.27 | 58.63 | 2,439,984 | +0.35(+0.61%) |
Sep 06, 2023 | 58.77 | 58.78 | 57.69 | 58.27 | 3,509,997 | -0.38(-0.65%) |
Sep 05, 2023 | 60.07 | 60.16 | 58.43 | 58.66 | 2,469,363 | -1.60(-2.65%) |