Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 53.00 | 54.18 | 52.85 | 53.49 | 3,375,395 | +0.55(+1.03%) |
Nov 29, 2023 | 52.33 | 53.78 | 52.23 | 52.94 | 2,365,117 | +1.10(+2.13%) |
Nov 28, 2023 | 51.66 | 51.99 | 51.05 | 51.84 | 1,253,646 | +0.06(+0.12%) |
Nov 27, 2023 | 51.65 | 51.99 | 50.89 | 51.78 | 1,130,490 | +0.13(+0.25%) |
Nov 24, 2023 | 51.66 | 52.02 | 51.45 | 51.65 | 446,158 | +0.06(+0.12%) |
Nov 22, 2023 | 51.71 | 51.92 | 51.16 | 51.59 | 1,120,320 | +0.22(+0.43%) |
Nov 21, 2023 | 50.71 | 51.84 | 50.29 | 51.37 | 2,058,031 | +0.59(+1.16%) |
Nov 20, 2023 | 51.07 | 51.20 | 50.51 | 50.79 | 1,358,258 | -0.42(-0.82%) |
Nov 17, 2023 | 51.68 | 51.74 | 50.97 | 51.20 | 834,752 | -0.15(-0.29%) |
Nov 16, 2023 | 52.54 | 52.72 | 50.67 | 51.35 | 1,786,829 | -1.57(-2.97%) |
Nov 15, 2023 | 51.77 | 54.43 | 51.77 | 52.92 | 2,521,351 | +1.28(+2.48%) |
Nov 14, 2023 | 50.48 | 52.50 | 50.44 | 51.64 | 1,526,558 | +2.14(+4.32%) |
Nov 13, 2023 | 49.50 | 49.64 | 48.89 | 49.50 | 1,101,794 | -0.10(-0.20%) |
Nov 10, 2023 | 49.46 | 49.83 | 49.01 | 49.60 | 1,627,133 | +0.27(+0.54%) |
Nov 09, 2023 | 50.09 | 50.14 | 49.14 | 49.33 | 1,575,392 | -0.51(-1.02%) |
Nov 08, 2023 | 50.58 | 50.92 | 49.74 | 49.84 | 1,256,694 | -0.44(-0.87%) |
Nov 07, 2023 | 49.86 | 50.45 | 49.55 | 50.28 | 1,167,427 | -0.21(-0.41%) |
Nov 06, 2023 | 50.58 | 50.81 | 49.69 | 50.49 | 1,576,795 | -0.12(-0.24%) |
Nov 03, 2023 | 49.50 | 50.65 | 49.41 | 50.61 | 2,133,251 | +1.79(+3.67%) |
Nov 02, 2023 | 48.61 | 49.25 | 48.39 | 48.82 | 1,769,918 | +0.60(+1.24%) |
Nov 01, 2023 | 48.54 | 48.85 | 47.66 | 48.22 | 1,409,485 | -0.41(-0.84%) |
Oct 31, 2023 | 48.76 | 49.33 | 48.52 | 48.63 | 1,581,703 | -0.20(-0.41%) |
Oct 30, 2023 | 48.21 | 48.91 | 47.70 | 48.83 | 1,969,004 | +1.16(+2.44%) |
Oct 27, 2023 | 49.13 | 49.55 | 47.44 | 47.66 | 3,061,316 | -1.37(-2.80%) |
Oct 26, 2023 | 49.28 | 50.25 | 48.88 | 49.04 | 1,775,636 | -0.15(-0.30%) |
Oct 25, 2023 | 49.65 | 49.89 | 47.96 | 49.18 | 3,793,465 | -0.80(-1.59%) |
Oct 24, 2023 | 49.87 | 50.72 | 49.60 | 49.98 | 2,579,785 | +0.24(+0.48%) |
Oct 23, 2023 | 51.06 | 51.17 | 49.71 | 49.74 | 3,501,697 | -1.25(-2.46%) |
Oct 20, 2023 | 51.72 | 52.40 | 49.81 | 50.99 | 8,742,168 | +5.36(+11.75%) |
Oct 19, 2023 | 47.07 | 47.27 | 45.48 | 45.63 | 4,953,819 | -1.43(-3.04%) |
Oct 18, 2023 | 49.28 | 49.49 | 46.91 | 47.07 | 3,163,313 | -3.05(-6.09%) |
Oct 17, 2023 | 49.35 | 51.00 | 49.35 | 50.12 | 3,422,610 | +0.70(+1.41%) |
Oct 16, 2023 | 47.91 | 49.49 | 47.89 | 49.42 | 2,848,341 | +1.83(+3.85%) |
Oct 13, 2023 | 47.65 | 48.24 | 47.40 | 47.59 | 1,964,272 | +0.05(+0.10%) |
Oct 12, 2023 | 48.32 | 48.48 | 47.09 | 47.54 | 1,997,880 | -1.14(-2.35%) |
Oct 11, 2023 | 49.18 | 49.43 | 48.28 | 48.69 | 2,358,374 | -0.51(-1.03%) |
Oct 10, 2023 | 49.16 | 49.74 | 48.68 | 49.19 | 1,574,227 | +0.07(+0.14%) |
Oct 09, 2023 | 48.15 | 49.23 | 47.92 | 49.12 | 1,168,354 | +0.64(+1.31%) |
Oct 06, 2023 | 48.06 | 48.99 | 47.93 | 48.49 | 1,298,825 | +0.13(+0.27%) |
Oct 05, 2023 | 48.33 | 48.43 | 47.56 | 48.36 | 1,681,022 | -0.16(-0.33%) |
Oct 04, 2023 | 48.60 | 48.65 | 47.60 | 48.52 | 2,358,542 | +0.01(+0.02%) |
Oct 03, 2023 | 48.34 | 49.39 | 47.94 | 48.51 | 2,409,164 | -0.31(-0.63%) |
Oct 02, 2023 | 49.64 | 50.01 | 48.39 | 48.82 | 2,073,067 | -1.06(-2.13%) |
Sep 29, 2023 | 49.82 | 50.14 | 49.55 | 49.88 | 2,311,144 | +0.37(+0.74%) |
Sep 28, 2023 | 49.44 | 49.62 | 48.99 | 49.51 | 2,249,775 | -0.01(-0.02%) |
Sep 27, 2023 | 49.69 | 49.95 | 48.90 | 49.52 | 1,802,064 | -0.28(-0.56%) |
Sep 26, 2023 | 50.36 | 50.78 | 49.80 | 49.80 | 969,667 | -0.91(-1.78%) |
Sep 25, 2023 | 50.10 | 50.94 | 50.58 | 50.71 | 987,397 | +0.48(+0.95%) |
Sep 22, 2023 | 50.76 | 51.25 | 50.18 | 50.23 | 1,429,024 | -0.51(-1.00%) |
Sep 21, 2023 | 52.40 | 52.44 | 50.72 | 50.74 | 2,389,704 | -1.76(-3.35%) |
Sep 20, 2023 | 52.95 | 53.34 | 52.17 | 52.50 | 1,805,532 | -0.08(-0.15%) |
Sep 19, 2023 | 53.27 | 53.47 | 52.33 | 52.58 | 1,421,769 | -0.78(-1.45%) |
Sep 18, 2023 | 53.20 | 54.28 | 53.14 | 53.35 | 2,134,774 | +0.21(+0.39%) |
Sep 15, 2023 | 53.12 | 53.39 | 52.62 | 53.14 | 2,266,718 | -0.14(-0.26%) |
Sep 14, 2023 | 53.20 | 53.63 | 51.99 | 53.28 | 2,436,388 | +0.50(+0.94%) |
Sep 13, 2023 | 50.87 | 53.95 | 50.48 | 52.79 | 3,383,755 | +1.83(+3.59%) |
Sep 12, 2023 | 51.71 | 51.73 | 50.80 | 50.96 | 1,767,126 | -0.82(-1.58%) |
Sep 11, 2023 | 52.23 | 52.63 | 51.61 | 51.77 | 1,565,774 | -0.21(-0.40%) |
Sep 08, 2023 | 52.39 | 52.54 | 51.45 | 51.98 | 1,275,779 | -0.18(-0.34%) |
Sep 07, 2023 | 52.10 | 52.77 | 51.81 | 52.16 | 1,817,823 | -0.17(-0.32%) |
Sep 06, 2023 | 53.06 | 53.15 | 52.28 | 52.33 | 1,141,395 | -0.73(-1.38%) |
Sep 05, 2023 | 53.92 | 54.06 | 52.85 | 53.06 | 1,382,032 | -1.74(-3.17%) |