Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 58.68 | 58.80 | 57.64 | 58.56 | 2,724,949 | -0.07(-0.12%) |
Nov 29, 2023 | 59.27 | 59.77 | 58.63 | 58.63 | 1,182,766 | +0.10(+0.17%) |
Nov 28, 2023 | 57.63 | 58.80 | 56.70 | 58.53 | 2,587,705 | +0.78(+1.35%) |
Nov 27, 2023 | 58.15 | 58.45 | 57.44 | 57.75 | 2,614,302 | -1.50(-2.52%) |
Nov 24, 2023 | 58.84 | 59.76 | 58.23 | 59.25 | 1,013,757 | +0.22(+0.37%) |
Nov 22, 2023 | 60.05 | 60.05 | 58.38 | 59.03 | 1,188,064 | -0.32(-0.54%) |
Nov 21, 2023 | 59.25 | 60.22 | 59.18 | 59.35 | 2,626,617 | -0.45(-0.75%) |
Nov 20, 2023 | 58.00 | 59.87 | 58.00 | 59.80 | 2,625,823 | +1.66(+2.85%) |
Nov 17, 2023 | 57.13 | 58.29 | 56.69 | 58.14 | 3,169,509 | +1.60(+2.82%) |
Nov 16, 2023 | 57.30 | 57.73 | 56.26 | 56.55 | 1,976,138 | -0.59(-1.04%) |
Nov 15, 2023 | 55.61 | 59.19 | 55.36 | 57.14 | 3,625,811 | +1.35(+2.43%) |
Nov 14, 2023 | 53.99 | 55.88 | 53.89 | 55.79 | 3,923,557 | +3.72(+7.15%) |
Nov 13, 2023 | 52.05 | 52.23 | 51.27 | 52.06 | 2,383,473 | -0.41(-0.78%) |
Nov 10, 2023 | 52.69 | 52.96 | 51.34 | 52.47 | 2,802,450 | -0.39(-0.73%) |
Nov 09, 2023 | 51.72 | 52.93 | 51.17 | 52.86 | 4,350,662 | +1.49(+2.91%) |
Nov 08, 2023 | 51.45 | 51.93 | 50.66 | 51.37 | 2,823,391 | +0.06(+0.12%) |
Nov 07, 2023 | 50.28 | 51.61 | 50.28 | 51.31 | 2,994,362 | +0.94(+1.86%) |
Nov 06, 2023 | 49.82 | 50.57 | 49.14 | 50.37 | 4,337,857 | +0.29(+0.58%) |
Nov 03, 2023 | 48.43 | 50.46 | 48.37 | 50.08 | 3,687,654 | +2.30(+4.81%) |
Nov 02, 2023 | 44.60 | 47.82 | 44.52 | 47.78 | 3,716,724 | +3.98(+9.09%) |
Nov 01, 2023 | 44.87 | 44.96 | 43.29 | 43.80 | 2,865,325 | +0.12(+0.27%) |
Oct 31, 2023 | 43.36 | 44.26 | 43.19 | 43.68 | 3,169,972 | +0.58(+1.34%) |
Oct 30, 2023 | 43.80 | 44.10 | 41.90 | 43.10 | 2,486,713 | -0.30(-0.69%) |
Oct 27, 2023 | 44.45 | 44.93 | 43.03 | 43.40 | 3,497,797 | -0.56(-1.27%) |
Oct 26, 2023 | 46.27 | 46.78 | 43.80 | 43.96 | 4,221,042 | -2.06(-4.48%) |
Oct 25, 2023 | 47.80 | 48.39 | 45.74 | 46.02 | 6,215,102 | -3.49(-7.06%) |
Oct 24, 2023 | 55.29 | 55.70 | 46.26 | 49.52 | 17,260,698 | -15.04(-23.30%) |
Oct 23, 2023 | 64.55 | 65.47 | 64.30 | 64.56 | 2,107,266 | -0.27(-0.41%) |
Oct 20, 2023 | 65.97 | 66.33 | 64.35 | 64.83 | 1,310,224 | -1.22(-1.85%) |
Oct 19, 2023 | 63.43 | 67.03 | 63.43 | 66.05 | 2,176,816 | +2.11(+3.30%) |
Oct 18, 2023 | 65.81 | 65.94 | 63.84 | 63.94 | 1,342,989 | -2.78(-4.16%) |
Oct 17, 2023 | 66.50 | 67.77 | 66.11 | 66.72 | 1,582,349 | -0.38(-0.56%) |
Oct 16, 2023 | 66.82 | 67.88 | 66.08 | 67.10 | 1,714,302 | +0.78(+1.17%) |
Oct 13, 2023 | 68.43 | 68.78 | 65.91 | 66.32 | 1,600,385 | -2.17(-3.17%) |
Oct 12, 2023 | 71.58 | 71.58 | 67.78 | 68.49 | 1,220,487 | -2.91(-4.07%) |
Oct 11, 2023 | 71.91 | 72.32 | 70.63 | 71.40 | 824,676 | -0.29(-0.40%) |
Oct 10, 2023 | 70.38 | 72.27 | 70.13 | 71.68 | 1,327,340 | +1.37(+1.95%) |
Oct 09, 2023 | 69.68 | 70.45 | 69.39 | 70.31 | 1,382,363 | +0.39(+0.56%) |
Oct 06, 2023 | 69.36 | 70.53 | 68.90 | 69.92 | 1,291,365 | -0.07(-0.10%) |
Oct 05, 2023 | 69.69 | 70.22 | 68.97 | 69.99 | 1,472,553 | +0.31(+0.44%) |
Oct 04, 2023 | 69.06 | 69.97 | 68.44 | 69.68 | 1,060,052 | +1.07(+1.55%) |
Oct 03, 2023 | 69.97 | 70.49 | 68.18 | 68.62 | 955,195 | -1.69(-2.41%) |
Oct 02, 2023 | 71.11 | 71.62 | 70.02 | 70.31 | 1,391,174 | -1.15(-1.62%) |
Sep 29, 2023 | 72.39 | 73.01 | 71.24 | 71.47 | 1,289,995 | -0.41(-0.57%) |
Sep 28, 2023 | 70.58 | 72.33 | 70.33 | 71.87 | 1,257,248 | +1.33(+1.89%) |
Sep 27, 2023 | 71.23 | 71.69 | 70.30 | 70.54 | 1,678,429 | -0.23(-0.32%) |
Sep 26, 2023 | 72.02 | 72.37 | 70.66 | 70.77 | 1,506,742 | -1.92(-2.64%) |
Sep 25, 2023 | 72.78 | 73.16 | 72.57 | 72.69 | 1,466,549 | -0.40(-0.54%) |
Sep 22, 2023 | 73.38 | 74.14 | 73.09 | 73.09 | 1,034,658 | -0.22(-0.30%) |
Sep 21, 2023 | 75.32 | 75.35 | 72.33 | 73.31 | 2,000,852 | -3.05(-3.99%) |
Sep 20, 2023 | 77.87 | 78.40 | 76.33 | 76.35 | 1,417,993 | -1.00(-1.29%) |
Sep 19, 2023 | 77.59 | 78.23 | 76.81 | 77.35 | 1,026,572 | -0.48(-0.61%) |
Sep 18, 2023 | 78.59 | 78.95 | 77.81 | 77.83 | 636,497 | -1.09(-1.38%) |
Sep 15, 2023 | 80.81 | 81.23 | 78.56 | 78.91 | 1,955,144 | -2.38(-2.93%) |
Sep 14, 2023 | 80.39 | 81.35 | 79.79 | 81.29 | 657,489 | +1.43(+1.80%) |
Sep 13, 2023 | 80.07 | 80.18 | 79.26 | 79.86 | 681,454 | -0.44(-0.55%) |
Sep 12, 2023 | 79.34 | 80.85 | 79.34 | 80.30 | 995,435 | +0.76(+0.95%) |
Sep 11, 2023 | 79.71 | 80.08 | 79.26 | 79.54 | 639,993 | +0.07(+0.09%) |
Sep 08, 2023 | 80.13 | 80.66 | 79.07 | 79.47 | 958,248 | -0.83(-1.03%) |
Sep 07, 2023 | 80.55 | 81.12 | 79.72 | 80.30 | 632,739 | -1.00(-1.22%) |
Sep 06, 2023 | 79.85 | 81.50 | 79.74 | 81.29 | 1,298,762 | +1.47(+1.85%) |
Sep 05, 2023 | 80.36 | 80.68 | 79.45 | 79.82 | 1,433,304 | -0.95(-1.17%) |