Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 58.85 | 59.12 | 58.29 | 58.79 | 532,905 | +0.09(+0.15%) |
Nov 29, 2023 | 59.30 | 59.71 | 58.49 | 58.71 | 271,717 | -0.40(-0.67%) |
Nov 28, 2023 | 58.69 | 59.44 | 58.14 | 59.10 | 331,514 | +0.40(+0.69%) |
Nov 27, 2023 | 58.52 | 58.73 | 57.73 | 58.70 | 332,479 | +0.17(+0.30%) |
Nov 24, 2023 | 58.34 | 58.74 | 58.14 | 58.52 | 120,597 | +0.19(+0.33%) |
Nov 22, 2023 | 57.98 | 58.45 | 57.43 | 58.33 | 305,525 | +0.74(+1.29%) |
Nov 21, 2023 | 58.60 | 58.69 | 57.43 | 57.59 | 432,209 | -1.16(-1.97%) |
Nov 20, 2023 | 58.91 | 58.93 | 58.06 | 58.75 | 364,017 | -0.39(-0.65%) |
Nov 17, 2023 | 57.84 | 59.13 | 57.42 | 59.13 | 405,807 | +1.56(+2.71%) |
Nov 16, 2023 | 58.34 | 58.34 | 56.78 | 57.57 | 413,120 | -0.16(-0.28%) |
Nov 15, 2023 | 57.28 | 58.30 | 56.91 | 57.73 | 417,026 | +0.26(+0.45%) |
Nov 14, 2023 | 56.47 | 57.55 | 56.47 | 57.47 | 447,642 | +2.32(+4.21%) |
Nov 13, 2023 | 55.01 | 55.56 | 54.49 | 55.15 | 221,284 | +0.30(+0.54%) |
Nov 10, 2023 | 55.26 | 55.27 | 54.54 | 54.85 | 241,602 | -0.23(-0.42%) |
Nov 09, 2023 | 55.46 | 55.64 | 54.89 | 55.08 | 276,956 | +0.11(+0.19%) |
Nov 08, 2023 | 55.69 | 55.69 | 54.41 | 54.98 | 219,881 | -0.80(-1.43%) |
Nov 07, 2023 | 56.07 | 56.29 | 55.51 | 55.78 | 245,289 | -0.25(-0.45%) |
Nov 06, 2023 | 56.85 | 56.94 | 55.89 | 56.03 | 273,797 | -1.20(-2.10%) |
Nov 03, 2023 | 57.06 | 57.87 | 56.73 | 57.23 | 395,025 | +1.16(+2.06%) |
Nov 02, 2023 | 54.97 | 56.31 | 54.86 | 56.08 | 266,421 | +1.32(+2.41%) |
Nov 01, 2023 | 53.74 | 54.96 | 52.95 | 54.76 | 426,249 | +1.15(+2.14%) |
Oct 31, 2023 | 53.03 | 53.62 | 52.71 | 53.61 | 365,499 | +0.62(+1.16%) |
Oct 30, 2023 | 53.20 | 53.64 | 52.19 | 52.99 | 243,693 | +0.18(+0.35%) |
Oct 27, 2023 | 53.34 | 53.69 | 52.27 | 52.81 | 364,763 | -0.69(-1.30%) |
Oct 26, 2023 | 53.77 | 53.98 | 53.34 | 53.50 | 294,719 | +0.14(+0.27%) |
Oct 25, 2023 | 53.11 | 53.53 | 52.75 | 53.36 | 313,508 | -0.12(-0.22%) |
Oct 24, 2023 | 54.80 | 55.47 | 53.39 | 53.47 | 335,447 | -0.99(-1.82%) |
Oct 23, 2023 | 55.16 | 55.40 | 54.26 | 54.47 | 372,235 | -1.05(-1.89%) |
Oct 20, 2023 | 55.73 | 56.17 | 55.42 | 55.52 | 356,966 | +0.05(+0.09%) |
Oct 19, 2023 | 56.33 | 56.80 | 55.40 | 55.47 | 553,682 | -1.25(-2.21%) |
Oct 18, 2023 | 56.94 | 57.29 | 56.56 | 56.72 | 271,944 | -0.55(-0.96%) |
Oct 17, 2023 | 55.99 | 57.45 | 55.99 | 57.27 | 488,648 | +0.98(+1.75%) |
Oct 16, 2023 | 56.01 | 56.50 | 55.54 | 56.29 | 280,429 | +0.72(+1.30%) |
Oct 13, 2023 | 55.50 | 56.07 | 55.23 | 55.57 | 248,864 | +0.08(+0.14%) |
Oct 12, 2023 | 56.38 | 56.38 | 55.24 | 55.49 | 265,736 | -0.98(-1.74%) |
Oct 11, 2023 | 56.41 | 56.66 | 56.16 | 56.47 | 254,590 | +0.20(+0.36%) |
Oct 10, 2023 | 56.06 | 56.53 | 56.03 | 56.27 | 283,456 | +0.41(+0.74%) |
Oct 09, 2023 | 55.41 | 56.38 | 55.35 | 55.85 | 363,989 | +0.44(+0.80%) |
Oct 06, 2023 | 54.34 | 55.74 | 53.99 | 55.41 | 498,724 | +0.64(+1.16%) |
Oct 05, 2023 | 53.56 | 54.86 | 53.29 | 54.78 | 388,088 | +1.07(+1.99%) |
Oct 04, 2023 | 53.40 | 54.07 | 52.93 | 53.71 | 485,863 | +0.40(+0.74%) |
Oct 03, 2023 | 52.55 | 53.45 | 51.82 | 53.31 | 459,805 | +0.55(+1.04%) |
Oct 02, 2023 | 54.41 | 54.41 | 52.46 | 52.76 | 641,921 | -1.76(-3.23%) |
Sep 29, 2023 | 54.98 | 55.68 | 54.30 | 54.53 | 429,864 | +0.66(+1.22%) |
Sep 28, 2023 | 54.44 | 54.53 | 53.33 | 53.87 | 403,400 | -0.39(-0.71%) |
Sep 27, 2023 | 55.06 | 55.27 | 54.05 | 54.26 | 428,241 | -0.91(-1.64%) |
Sep 26, 2023 | 56.13 | 56.38 | 55.11 | 55.16 | 420,532 | -1.25(-2.22%) |
Sep 25, 2023 | 55.99 | 56.53 | 56.01 | 56.41 | 294,634 | +0.16(+0.29%) |
Sep 22, 2023 | 56.22 | 56.73 | 56.01 | 56.25 | 311,478 | -0.15(-0.27%) |
Sep 21, 2023 | 56.87 | 56.92 | 56.12 | 56.40 | 385,299 | -0.22(-0.39%) |
Sep 20, 2023 | 57.11 | 57.52 | 56.59 | 56.63 | 262,607 | -0.23(-0.41%) |
Sep 19, 2023 | 57.84 | 58.06 | 56.84 | 56.86 | 344,640 | -0.86(-1.49%) |
Sep 18, 2023 | 58.35 | 58.38 | 57.59 | 57.71 | 268,740 | -0.73(-1.25%) |
Sep 15, 2023 | 58.29 | 58.96 | 58.07 | 58.45 | 1,063,953 | -0.03(-0.05%) |
Sep 14, 2023 | 58.54 | 58.97 | 58.15 | 58.48 | 329,900 | +0.30(+0.51%) |
Sep 13, 2023 | 57.70 | 58.36 | 57.55 | 58.18 | 587,171 | +0.58(+1.00%) |
Sep 12, 2023 | 57.14 | 57.72 | 56.99 | 57.60 | 216,846 | +0.39(+0.67%) |
Sep 11, 2023 | 56.93 | 57.75 | 56.93 | 57.21 | 491,854 | +0.40(+0.71%) |
Sep 08, 2023 | 56.55 | 56.96 | 56.36 | 56.81 | 243,664 | +0.27(+0.48%) |
Sep 07, 2023 | 56.38 | 57.22 | 56.14 | 56.54 | 364,590 | +0.89(+1.59%) |
Sep 06, 2023 | 54.84 | 55.68 | 54.54 | 55.65 | 480,600 | +0.94(+1.72%) |
Sep 05, 2023 | 55.50 | 55.56 | 54.53 | 54.71 | 447,896 | -1.20(-2.15%) |