Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 53.76 | 54.12 | 53.72 | 54.04 | 23,872 | +0.24(+0.45%) |
Nov 29, 2023 | 54.03 | 54.03 | 53.79 | 53.80 | 10,440 | +0.07(+0.14%) |
Nov 28, 2023 | 53.71 | 53.82 | 53.71 | 53.72 | 8,035 | -0.08(-0.16%) |
Nov 27, 2023 | 53.76 | 53.96 | 53.76 | 53.81 | 2,132,286 | -0.09(-0.17%) |
Nov 24, 2023 | 53.76 | 53.90 | 53.76 | 53.90 | 2,076 | +0.03(+0.06%) |
Nov 22, 2023 | 53.86 | 53.92 | 53.81 | 53.87 | 5,328 | +0.30(+0.56%) |
Nov 21, 2023 | 53.49 | 53.58 | 53.49 | 53.57 | 1,745 | -0.07(-0.13%) |
Nov 20, 2023 | 53.37 | 53.73 | 53.37 | 53.64 | 11,355 | +0.40(+0.75%) |
Nov 17, 2023 | 53.18 | 53.27 | 53.18 | 53.24 | 5,495 | +0.16(+0.30%) |
Nov 16, 2023 | 53.32 | 53.32 | 52.91 | 53.08 | 11,116 | -0.16(-0.31%) |
Nov 15, 2023 | 53.31 | 53.54 | 53.24 | 53.24 | 4,361 | -0.02(-0.04%) |
Nov 14, 2023 | 53.05 | 53.27 | 53.05 | 53.27 | 6,254 | +0.93(+1.78%) |
Nov 13, 2023 | 52.35 | 52.41 | 52.34 | 52.34 | 1,801 | -0.03(-0.05%) |
Nov 10, 2023 | 51.78 | 52.36 | 51.78 | 52.36 | 2,600 | +0.78(+1.51%) |
Nov 09, 2023 | 51.92 | 51.95 | 51.58 | 51.58 | 6,537 | -0.38(-0.74%) |
Nov 08, 2023 | 51.98 | 51.98 | 51.83 | 51.97 | 5,934 | +0.07(+0.14%) |
Nov 07, 2023 | 51.58 | 52.00 | 51.58 | 51.90 | 2,494 | +0.32(+0.61%) |
Nov 06, 2023 | 51.58 | 51.64 | 51.42 | 51.58 | 20,505 | +0.03(+0.06%) |
Nov 03, 2023 | 51.32 | 51.62 | 51.30 | 51.55 | 50,707 | +0.46(+0.91%) |
Nov 02, 2023 | 50.85 | 51.09 | 50.78 | 51.09 | 5,804 | +0.82(+1.62%) |
Nov 01, 2023 | 49.96 | 50.34 | 49.94 | 50.27 | 16,778 | +0.25(+0.51%) |
Oct 31, 2023 | 49.56 | 50.02 | 49.56 | 50.02 | 1,737 | +0.31(+0.62%) |
Oct 30, 2023 | 49.58 | 49.80 | 49.48 | 49.71 | 2,852 | +0.52(+1.06%) |
Oct 27, 2023 | 49.56 | 49.56 | 49.10 | 49.19 | 3,532 | -0.43(-0.87%) |
Oct 26, 2023 | 49.70 | 49.97 | 49.62 | 49.62 | 3,611 | -0.52(-1.05%) |
Oct 25, 2023 | 50.35 | 50.48 | 50.12 | 50.14 | 10,014 | -0.80(-1.56%) |
Oct 24, 2023 | 51.02 | 51.02 | 50.61 | 50.94 | 2,339 | +0.38(+0.76%) |
Oct 23, 2023 | 50.65 | 50.91 | 50.56 | 50.56 | 4,646 | -0.27(-0.53%) |
Oct 20, 2023 | 51.00 | 51.14 | 50.83 | 50.83 | 10,579 | -0.66(-1.28%) |
Oct 19, 2023 | 51.67 | 51.79 | 51.48 | 51.48 | 4,568 | -0.50(-0.96%) |
Oct 18, 2023 | 52.24 | 52.27 | 51.98 | 51.98 | 3,549 | -0.50(-0.95%) |
Oct 17, 2023 | 52.38 | 52.49 | 52.38 | 52.48 | 3,340 | +0.09(+0.17%) |
Oct 16, 2023 | 51.88 | 52.46 | 51.88 | 52.39 | 6,184 | +0.54(+1.04%) |
Oct 13, 2023 | 52.20 | 52.20 | 51.82 | 51.85 | 2,728 | -0.19(-0.37%) |
Oct 12, 2023 | 52.45 | 52.45 | 52.04 | 52.04 | 645 | -0.29(-0.55%) |
Oct 11, 2023 | 52.21 | 52.33 | 52.02 | 52.33 | 5,405 | +0.17(+0.32%) |
Oct 10, 2023 | 52.29 | 52.44 | 52.17 | 52.17 | 10,059 | +0.27(+0.51%) |
Oct 09, 2023 | 51.40 | 51.94 | 51.40 | 51.90 | 2,603 | +0.40(+0.78%) |
Oct 06, 2023 | 50.96 | 51.58 | 50.96 | 51.50 | 2,443 | +0.68(+1.33%) |
Oct 05, 2023 | 50.64 | 50.82 | 50.50 | 50.82 | 1,119 | -0.08(-0.16%) |
Oct 04, 2023 | 50.61 | 50.90 | 50.61 | 50.90 | 7,284 | +0.43(+0.86%) |
Oct 03, 2023 | 50.79 | 50.79 | 50.36 | 50.47 | 4,906 | -0.74(-1.44%) |
Oct 02, 2023 | 51.16 | 51.21 | 51.02 | 51.21 | 3,885 | +0.02(+0.03%) |
Sep 29, 2023 | 51.65 | 51.65 | 51.19 | 51.19 | 1,856 | -0.26(-0.50%) |
Sep 28, 2023 | 51.07 | 51.55 | 51.07 | 51.45 | 2,461 | +0.33(+0.65%) |
Sep 27, 2023 | 51.06 | 51.12 | 51.06 | 51.12 | 584 | +0.17(+0.33%) |
Sep 26, 2023 | 51.22 | 51.22 | 50.93 | 50.95 | 1,840 | -0.63(-1.22%) |
Sep 25, 2023 | 51.34 | 51.58 | 51.58 | 51.58 | 1,248 | +0.19(+0.37%) |
Sep 22, 2023 | 51.44 | 51.67 | 51.39 | 51.39 | 4,645 | +0.02(+0.05%) |
Sep 21, 2023 | 51.66 | 51.75 | 51.37 | 51.37 | 1,318 | -0.81(-1.56%) |
Sep 20, 2023 | 52.58 | 52.67 | 52.18 | 52.18 | 1,706 | -0.27(-0.52%) |
Sep 19, 2023 | 52.41 | 52.45 | 52.15 | 52.45 | 4,089 | -0.04(-0.08%) |
Sep 18, 2023 | 52.53 | 52.65 | 52.49 | 52.49 | 2,186 | +0.09(+0.18%) |
Sep 15, 2023 | 52.73 | 52.73 | 52.40 | 52.40 | 6,694 | -0.62(-1.18%) |
Sep 14, 2023 | 52.79 | 53.05 | 52.66 | 53.02 | 30,362 | +0.34(+0.65%) |
Sep 13, 2023 | 52.53 | 52.72 | 52.53 | 52.68 | 6,305 | -0.01(-0.02%) |
Sep 12, 2023 | 52.87 | 52.89 | 52.68 | 52.69 | 5,154 | -0.34(-0.64%) |
Sep 11, 2023 | 53.03 | 53.03 | 52.90 | 53.03 | 949 | +0.21(+0.40%) |
Sep 08, 2023 | 52.86 | 52.95 | 52.82 | 52.82 | 4,805 | +0.13(+0.25%) |
Sep 07, 2023 | 52.25 | 52.69 | 52.25 | 52.69 | 2,807 | -0.06(-0.12%) |
Sep 06, 2023 | 52.74 | 52.81 | 52.72 | 52.75 | 4,001 | -0.42(-0.80%) |
Sep 05, 2023 | 53.08 | 53.29 | 53.08 | 53.18 | 12,878 | -0.21(-0.39%) |