Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 57.31 | 57.98 | 57.20 | 57.89 | 244,118 | +0.65(+1.14%) |
Nov 29, 2023 | 57.98 | 58.10 | 57.02 | 57.24 | 144,829 | -0.46(-0.80%) |
Nov 28, 2023 | 58.02 | 58.30 | 57.69 | 57.70 | 157,130 | -0.44(-0.76%) |
Nov 27, 2023 | 58.05 | 58.86 | 58.00 | 58.14 | 150,220 | -0.21(-0.36%) |
Nov 24, 2023 | 58.10 | 58.45 | 57.90 | 58.35 | 31,739 | +0.24(+0.41%) |
Nov 22, 2023 | 58.06 | 58.45 | 57.70 | 58.11 | 93,275 | +0.36(+0.62%) |
Nov 21, 2023 | 57.91 | 58.27 | 57.69 | 57.75 | 119,081 | -0.30(-0.52%) |
Nov 20, 2023 | 57.30 | 58.05 | 57.14 | 58.05 | 185,832 | +0.57(+0.99%) |
Nov 17, 2023 | 57.29 | 57.87 | 57.17 | 57.48 | 219,774 | +0.42(+0.74%) |
Nov 16, 2023 | 56.91 | 57.23 | 56.64 | 57.06 | 202,943 | +0.11(+0.19%) |
Nov 15, 2023 | 57.93 | 58.47 | 56.89 | 56.95 | 207,144 | -1.16(-2.00%) |
Nov 14, 2023 | 57.11 | 58.14 | 57.07 | 58.11 | 236,878 | +1.46(+2.58%) |
Nov 13, 2023 | 56.00 | 56.84 | 56.00 | 56.65 | 118,775 | +0.35(+0.62%) |
Nov 10, 2023 | 56.08 | 56.86 | 56.00 | 56.30 | 157,702 | +0.34(+0.61%) |
Nov 09, 2023 | 56.14 | 56.57 | 55.89 | 55.96 | 166,495 | +0.10(+0.18%) |
Nov 08, 2023 | 55.52 | 55.97 | 55.25 | 55.86 | 179,544 | +0.20(+0.36%) |
Nov 07, 2023 | 55.02 | 55.72 | 54.88 | 55.66 | 136,849 | +0.43(+0.78%) |
Nov 06, 2023 | 54.74 | 55.37 | 54.43 | 55.23 | 183,321 | +0.38(+0.69%) |
Nov 03, 2023 | 54.58 | 55.34 | 54.46 | 54.85 | 202,262 | +0.97(+1.80%) |
Nov 02, 2023 | 53.37 | 54.35 | 53.37 | 53.88 | 240,275 | +0.77(+1.45%) |
Nov 01, 2023 | 51.77 | 53.23 | 51.16 | 53.11 | 267,754 | +1.15(+2.21%) |
Oct 31, 2023 | 51.74 | 52.16 | 51.50 | 51.96 | 223,641 | +0.52(+1.01%) |
Oct 30, 2023 | 51.50 | 51.65 | 50.64 | 51.44 | 334,868 | +1.30(+2.59%) |
Oct 27, 2023 | 50.68 | 50.89 | 49.15 | 50.14 | 399,886 | -0.72(-1.42%) |
Oct 26, 2023 | 51.90 | 52.53 | 50.10 | 50.86 | 364,047 | +0.05(+0.10%) |
Oct 25, 2023 | 50.52 | 51.15 | 50.52 | 50.81 | 175,170 | -0.14(-0.27%) |
Oct 24, 2023 | 51.30 | 51.38 | 50.36 | 50.95 | 269,087 | -0.06(-0.12%) |
Oct 23, 2023 | 51.68 | 51.76 | 51.00 | 51.01 | 237,406 | -0.58(-1.12%) |
Oct 20, 2023 | 52.86 | 52.88 | 51.58 | 51.59 | 239,840 | -1.16(-2.20%) |
Oct 19, 2023 | 53.21 | 53.37 | 52.64 | 52.75 | 202,880 | -0.46(-0.86%) |
Oct 18, 2023 | 53.73 | 54.02 | 53.20 | 53.21 | 187,051 | -0.84(-1.55%) |
Oct 17, 2023 | 53.84 | 54.44 | 53.84 | 54.05 | 178,283 | +0.12(+0.22%) |
Oct 16, 2023 | 54.27 | 54.41 | 53.77 | 53.93 | 155,058 | +0.10(+0.19%) |
Oct 13, 2023 | 54.39 | 54.60 | 53.62 | 53.83 | 171,798 | -0.46(-0.85%) |
Oct 12, 2023 | 54.74 | 54.74 | 53.95 | 54.29 | 202,731 | -0.15(-0.28%) |
Oct 11, 2023 | 54.43 | 54.95 | 54.22 | 54.44 | 161,423 | +0.06(+0.11%) |
Oct 10, 2023 | 54.59 | 54.95 | 54.37 | 54.38 | 164,239 | +0.18(+0.33%) |
Oct 09, 2023 | 53.65 | 54.48 | 53.65 | 54.20 | 201,866 | +0.34(+0.63%) |
Oct 06, 2023 | 52.49 | 54.31 | 52.49 | 53.86 | 257,991 | +1.35(+2.57%) |
Oct 05, 2023 | 52.41 | 53.12 | 52.41 | 52.51 | 181,348 | +0.12(+0.23%) |
Oct 04, 2023 | 51.59 | 52.58 | 51.58 | 52.39 | 191,846 | +0.95(+1.85%) |
Oct 03, 2023 | 51.19 | 51.95 | 51.19 | 51.44 | 242,568 | +0.14(+0.27%) |
Oct 02, 2023 | 51.64 | 51.87 | 51.07 | 51.30 | 161,631 | -0.60(-1.16%) |
Sep 29, 2023 | 52.84 | 53.22 | 51.50 | 51.90 | 220,792 | -0.77(-1.46%) |
Sep 28, 2023 | 52.50 | 53.16 | 52.48 | 52.67 | 157,669 | +0.26(+0.50%) |
Sep 27, 2023 | 52.46 | 52.93 | 52.27 | 52.41 | 269,397 | +0.28(+0.54%) |
Sep 26, 2023 | 51.97 | 52.51 | 51.97 | 52.13 | 192,252 | +0.06(+0.12%) |
Sep 25, 2023 | 52.07 | 52.22 | 51.96 | 52.07 | 337,547 | -0.09(-0.17%) |
Sep 22, 2023 | 52.66 | 53.11 | 52.15 | 52.16 | 232,261 | -0.41(-0.78%) |
Sep 21, 2023 | 53.63 | 53.63 | 52.54 | 52.57 | 184,624 | -1.50(-2.77%) |
Sep 20, 2023 | 54.00 | 54.56 | 53.71 | 54.07 | 261,761 | +0.36(+0.67%) |
Sep 19, 2023 | 54.03 | 54.44 | 53.70 | 53.71 | 126,128 | -0.45(-0.83%) |
Sep 18, 2023 | 53.86 | 54.81 | 53.86 | 54.16 | 114,802 | +0.42(+0.78%) |
Sep 15, 2023 | 54.78 | 54.78 | 53.68 | 53.74 | 448,503 | -1.03(-1.88%) |
Sep 14, 2023 | 54.36 | 55.25 | 54.09 | 54.77 | 204,622 | +0.77(+1.43%) |
Sep 13, 2023 | 54.24 | 54.84 | 53.94 | 54.00 | 231,535 | -0.09(-0.17%) |
Sep 12, 2023 | 53.62 | 54.35 | 53.62 | 54.09 | 189,410 | +0.37(+0.69%) |
Sep 11, 2023 | 53.61 | 54.40 | 53.59 | 53.72 | 164,445 | +0.39(+0.73%) |
Sep 08, 2023 | 53.14 | 54.18 | 52.92 | 53.33 | 261,625 | +0.22(+0.41%) |
Sep 07, 2023 | 53.77 | 54.21 | 53.08 | 53.11 | 183,724 | -0.60(-1.12%) |
Sep 06, 2023 | 53.53 | 53.93 | 52.61 | 53.71 | 295,368 | -0.01(-0.02%) |
Sep 05, 2023 | 54.94 | 55.40 | 53.62 | 53.72 | 325,214 | -2.83(-5.00%) |