Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 51.55 | 51.59 | 51.08 | 51.41 | 1,832,535 | +0.07(+0.14%) |
Nov 29, 2023 | 50.77 | 51.55 | 50.20 | 51.35 | 2,635,123 | +0.81(+1.59%) |
Nov 28, 2023 | 52.16 | 52.16 | 50.54 | 50.54 | 2,709,520 | -1.79(-3.42%) |
Nov 27, 2023 | 52.00 | 52.45 | 51.74 | 52.33 | 1,277,481 | +0.32(+0.61%) |
Nov 24, 2023 | 52.09 | 52.23 | 51.74 | 52.01 | 208,954 | -0.06(-0.11%) |
Nov 22, 2023 | 51.80 | 52.33 | 51.58 | 52.07 | 1,052,254 | +0.16(+0.31%) |
Nov 21, 2023 | 52.09 | 52.15 | 51.77 | 51.91 | 931,995 | -0.26(-0.50%) |
Nov 20, 2023 | 51.46 | 52.45 | 51.38 | 52.17 | 1,324,284 | +0.57(+1.10%) |
Nov 17, 2023 | 52.18 | 52.35 | 51.16 | 51.60 | 2,031,195 | -0.31(-0.59%) |
Nov 16, 2023 | 52.42 | 52.55 | 51.86 | 51.91 | 1,628,303 | -0.38(-0.72%) |
Nov 15, 2023 | 52.88 | 53.07 | 52.25 | 52.29 | 1,732,074 | -0.49(-0.92%) |
Nov 14, 2023 | 52.68 | 53.42 | 52.68 | 52.78 | 1,757,882 | +0.31(+0.59%) |
Nov 13, 2023 | 52.08 | 52.80 | 51.98 | 52.47 | 1,540,260 | +0.09(+0.17%) |
Nov 10, 2023 | 52.17 | 52.53 | 51.85 | 52.38 | 1,431,998 | +0.11(+0.21%) |
Nov 09, 2023 | 52.74 | 53.02 | 51.94 | 52.27 | 2,277,801 | +0.91(+1.76%) |
Nov 08, 2023 | 51.06 | 51.94 | 51.06 | 51.37 | 2,140,468 | +0.22(+0.43%) |
Nov 07, 2023 | 49.60 | 51.67 | 49.44 | 51.15 | 3,324,123 | +1.51(+3.05%) |
Nov 06, 2023 | 50.57 | 50.62 | 49.45 | 49.63 | 2,406,672 | -0.86(-1.69%) |
Nov 03, 2023 | 50.23 | 50.82 | 49.13 | 50.49 | 3,647,432 | +0.37(+0.73%) |
Nov 02, 2023 | 55.62 | 55.62 | 49.53 | 50.12 | 7,282,476 | -7.86(-13.56%) |
Nov 01, 2023 | 57.79 | 58.43 | 57.48 | 57.98 | 1,280,823 | +0.12(+0.21%) |
Oct 31, 2023 | 57.34 | 58.02 | 57.16 | 57.86 | 1,425,810 | +0.74(+1.29%) |
Oct 30, 2023 | 57.26 | 57.58 | 56.51 | 57.13 | 1,866,447 | +0.27(+0.47%) |
Oct 27, 2023 | 57.83 | 58.07 | 56.49 | 56.86 | 1,999,746 | -1.17(-2.02%) |
Oct 26, 2023 | 57.81 | 58.55 | 57.53 | 58.03 | 1,622,670 | +0.16(+0.28%) |
Oct 25, 2023 | 57.99 | 58.59 | 57.67 | 57.87 | 1,294,394 | +0.01(+0.02%) |
Oct 24, 2023 | 58.70 | 59.17 | 57.83 | 57.86 | 1,617,715 | -0.34(-0.58%) |
Oct 23, 2023 | 58.34 | 59.14 | 58.07 | 58.20 | 1,444,909 | -0.51(-0.86%) |
Oct 20, 2023 | 59.37 | 59.79 | 58.50 | 58.71 | 1,376,713 | -0.80(-1.34%) |
Oct 19, 2023 | 60.05 | 60.63 | 59.35 | 59.50 | 1,617,495 | -0.76(-1.25%) |
Oct 18, 2023 | 61.03 | 61.04 | 60.13 | 60.26 | 1,310,939 | -1.10(-1.80%) |
Oct 17, 2023 | 60.85 | 61.66 | 60.85 | 61.37 | 1,946,458 | +0.58(+0.95%) |
Oct 16, 2023 | 61.07 | 61.47 | 60.76 | 60.79 | 1,179,702 | +0.28(+0.46%) |
Oct 13, 2023 | 60.98 | 61.11 | 59.89 | 60.51 | 1,060,659 | -0.36(-0.59%) |
Oct 12, 2023 | 62.01 | 62.24 | 60.48 | 60.87 | 1,253,171 | -0.85(-1.37%) |
Oct 11, 2023 | 61.06 | 61.79 | 60.94 | 61.71 | 1,425,865 | +0.68(+1.11%) |
Oct 10, 2023 | 60.69 | 61.36 | 60.48 | 61.04 | 1,854,145 | +0.50(+0.82%) |
Oct 09, 2023 | 59.14 | 60.79 | 58.77 | 60.54 | 2,091,658 | +1.69(+2.87%) |
Oct 06, 2023 | 57.54 | 59.19 | 57.41 | 58.85 | 1,183,645 | +1.05(+1.83%) |
Oct 05, 2023 | 57.51 | 57.98 | 57.20 | 57.79 | 1,300,181 | +0.26(+0.45%) |
Oct 04, 2023 | 57.79 | 58.10 | 56.62 | 57.53 | 1,659,487 | -0.37(-0.64%) |
Oct 03, 2023 | 58.15 | 58.54 | 57.83 | 57.90 | 1,389,703 | -0.38(-0.65%) |
Oct 02, 2023 | 58.36 | 59.22 | 57.87 | 58.28 | 1,896,997 | -0.37(-0.63%) |
Sep 29, 2023 | 59.48 | 59.67 | 58.49 | 58.65 | 1,176,842 | -0.53(-0.89%) |
Sep 28, 2023 | 59.08 | 59.46 | 58.77 | 59.18 | 1,337,770 | +0.28(+0.47%) |
Sep 27, 2023 | 58.31 | 58.96 | 58.05 | 58.90 | 1,944,236 | +0.77(+1.32%) |
Sep 26, 2023 | 59.23 | 59.51 | 58.09 | 58.13 | 1,608,943 | -1.25(-2.11%) |
Sep 25, 2023 | 59.21 | 59.46 | 59.24 | 59.39 | 1,056,503 | +0.46(+0.78%) |
Sep 22, 2023 | 59.11 | 59.56 | 58.92 | 58.93 | 1,113,276 | -0.14(-0.24%) |
Sep 21, 2023 | 60.37 | 60.40 | 59.03 | 59.07 | 1,192,922 | -1.47(-2.43%) |
Sep 20, 2023 | 60.65 | 61.39 | 60.42 | 60.54 | 1,775,029 | -0.01(-0.02%) |
Sep 19, 2023 | 61.29 | 61.36 | 60.36 | 60.55 | 954,091 | -0.60(-0.98%) |
Sep 18, 2023 | 59.98 | 61.58 | 59.96 | 61.15 | 2,006,565 | +1.23(+2.06%) |
Sep 15, 2023 | 60.54 | 60.70 | 59.55 | 59.91 | 3,091,058 | -0.61(-1.00%) |
Sep 14, 2023 | 59.65 | 60.53 | 59.65 | 60.52 | 1,252,703 | +1.36(+2.30%) |
Sep 13, 2023 | 59.68 | 60.02 | 58.86 | 59.16 | 1,099,350 | -0.69(-1.14%) |
Sep 12, 2023 | 59.26 | 60.10 | 59.26 | 59.85 | 1,220,669 | +0.49(+0.82%) |
Sep 11, 2023 | 59.52 | 59.71 | 59.23 | 59.36 | 1,145,382 | -0.03(-0.05%) |
Sep 08, 2023 | 59.64 | 59.85 | 59.27 | 59.39 | 1,558,811 | -0.25(-0.42%) |
Sep 07, 2023 | 60.32 | 60.61 | 59.49 | 59.64 | 2,058,195 | -0.84(-1.40%) |
Sep 06, 2023 | 60.43 | 60.83 | 60.12 | 60.48 | 1,108,193 | +0.15(+0.25%) |
Sep 05, 2023 | 61.42 | 61.78 | 60.22 | 60.33 | 1,425,125 | -1.49(-2.41%) |