Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 58.00 | 58.17 | 57.75 | 58.14 | 59,619 | +0.24(+0.41%) |
Nov 29, 2023 | 58.11 | 58.30 | 57.84 | 57.90 | 33,508 | +0.05(+0.09%) |
Nov 28, 2023 | 57.69 | 58.02 | 57.69 | 57.85 | 54,775 | +0.03(+0.05%) |
Nov 27, 2023 | 57.84 | 57.89 | 57.70 | 57.82 | 41,898 | -0.17(-0.29%) |
Nov 24, 2023 | 57.91 | 57.99 | 57.87 | 57.99 | 12,866 | +0.09(+0.15%) |
Nov 22, 2023 | 57.90 | 58.00 | 57.74 | 57.90 | 60,470 | +0.30(+0.52%) |
Nov 21, 2023 | 57.66 | 57.69 | 57.55 | 57.60 | 85,728 | -0.35(-0.60%) |
Nov 20, 2023 | 57.58 | 58.02 | 57.58 | 57.95 | 33,475 | +0.35(+0.60%) |
Nov 17, 2023 | 57.55 | 57.68 | 57.48 | 57.60 | 22,539 | +0.14(+0.24%) |
Nov 16, 2023 | 57.45 | 57.56 | 57.20 | 57.46 | 33,837 | -0.18(-0.31%) |
Nov 15, 2023 | 57.44 | 57.83 | 57.44 | 57.64 | 48,355 | +0.29(+0.50%) |
Nov 14, 2023 | 56.79 | 57.51 | 56.79 | 57.36 | 95,687 | +1.38(+2.46%) |
Nov 13, 2023 | 56.10 | 56.14 | 55.91 | 55.98 | 29,532 | -0.28(-0.49%) |
Nov 10, 2023 | 55.65 | 56.27 | 55.61 | 56.26 | 34,282 | +0.74(+1.34%) |
Nov 09, 2023 | 55.97 | 56.03 | 55.45 | 55.52 | 25,319 | -0.49(-0.88%) |
Nov 08, 2023 | 55.97 | 56.10 | 55.80 | 56.01 | 35,281 | +0.08(+0.14%) |
Nov 07, 2023 | 55.77 | 56.00 | 55.70 | 55.93 | 36,756 | +0.04(+0.07%) |
Nov 06, 2023 | 55.93 | 55.93 | 55.65 | 55.89 | 22,242 | -0.06(-0.11%) |
Nov 03, 2023 | 55.63 | 56.13 | 55.63 | 55.95 | 29,619 | +0.58(+1.05%) |
Nov 02, 2023 | 54.54 | 55.40 | 54.54 | 55.37 | 62,726 | +1.27(+2.34%) |
Nov 01, 2023 | 53.82 | 54.20 | 53.69 | 54.10 | 43,376 | +0.27(+0.50%) |
Oct 31, 2023 | 53.61 | 53.88 | 53.46 | 53.83 | 18,799 | +0.27(+0.50%) |
Oct 30, 2023 | 53.28 | 53.64 | 53.14 | 53.57 | 58,808 | +0.59(+1.12%) |
Oct 27, 2023 | 53.29 | 53.43 | 52.80 | 52.97 | 115,235 | -0.50(-0.94%) |
Oct 26, 2023 | 53.92 | 53.98 | 53.39 | 53.48 | 49,958 | -0.54(-1.01%) |
Oct 25, 2023 | 54.41 | 54.51 | 53.99 | 54.02 | 35,594 | -0.61(-1.12%) |
Oct 24, 2023 | 54.44 | 54.68 | 54.31 | 54.63 | 36,105 | +0.37(+0.67%) |
Oct 23, 2023 | 54.19 | 54.72 | 54.07 | 54.27 | 29,304 | -0.23(-0.42%) |
Oct 20, 2023 | 55.03 | 55.03 | 54.49 | 54.50 | 30,738 | -0.61(-1.11%) |
Oct 19, 2023 | 55.80 | 55.90 | 55.02 | 55.11 | 70,412 | -0.63(-1.14%) |
Oct 18, 2023 | 56.13 | 56.21 | 55.61 | 55.74 | 59,626 | -0.62(-1.11%) |
Oct 17, 2023 | 55.84 | 56.55 | 55.84 | 56.37 | 52,207 | +0.11(+0.19%) |
Oct 16, 2023 | 55.87 | 56.38 | 55.87 | 56.26 | 44,554 | +0.61(+1.10%) |
Oct 13, 2023 | 56.07 | 56.15 | 55.45 | 55.64 | 61,806 | -0.26(-0.46%) |
Oct 12, 2023 | 56.11 | 56.24 | 55.54 | 55.90 | 32,054 | -0.25(-0.44%) |
Oct 11, 2023 | 56.06 | 56.18 | 55.79 | 56.15 | 56,241 | +0.24(+0.42%) |
Oct 10, 2023 | 55.75 | 56.24 | 55.75 | 55.91 | 14,927 | +0.25(+0.44%) |
Oct 09, 2023 | 55.00 | 55.74 | 55.00 | 55.66 | 29,964 | +0.47(+0.84%) |
Oct 06, 2023 | 54.30 | 55.48 | 54.27 | 55.20 | 34,401 | +0.57(+1.05%) |
Oct 05, 2023 | 54.54 | 54.71 | 54.25 | 54.62 | 23,779 | +0.05(+0.09%) |
Oct 04, 2023 | 54.29 | 54.61 | 54.05 | 54.57 | 26,708 | +0.30(+0.55%) |
Oct 03, 2023 | 54.63 | 54.73 | 54.05 | 54.28 | 32,488 | -0.68(-1.24%) |
Oct 02, 2023 | 55.08 | 55.21 | 54.65 | 54.96 | 40,999 | -0.25(-0.45%) |
Sep 29, 2023 | 55.60 | 55.61 | 55.03 | 55.21 | 28,819 | +0.00(+0.00%) |
Sep 28, 2023 | 54.79 | 55.36 | 54.79 | 55.21 | 40,868 | +0.32(+0.58%) |
Sep 27, 2023 | 55.04 | 55.14 | 54.51 | 54.89 | 48,217 | +0.00(+0.00%) |
Sep 26, 2023 | 55.38 | 55.38 | 54.79 | 54.89 | 29,223 | -0.75(-1.35%) |
Sep 25, 2023 | 55.26 | 55.64 | 55.44 | 55.64 | 18,293 | +0.18(+0.32%) |
Sep 22, 2023 | 55.58 | 55.80 | 55.42 | 55.47 | 26,984 | -0.10(-0.18%) |
Sep 21, 2023 | 55.95 | 55.95 | 55.52 | 55.56 | 126,957 | -0.72(-1.28%) |
Sep 20, 2023 | 56.97 | 57.05 | 56.29 | 56.29 | 34,760 | -0.49(-0.87%) |
Sep 19, 2023 | 56.76 | 56.84 | 56.48 | 56.78 | 44,869 | -0.08(-0.14%) |
Sep 18, 2023 | 56.78 | 56.99 | 56.72 | 56.86 | 40,029 | +0.10(+0.17%) |
Sep 15, 2023 | 57.34 | 57.34 | 56.75 | 56.76 | 26,084 | -0.70(-1.21%) |
Sep 14, 2023 | 57.15 | 57.46 | 57.13 | 57.46 | 14,526 | +0.66(+1.16%) |
Sep 13, 2023 | 56.99 | 57.02 | 56.72 | 56.80 | 24,818 | -0.12(-0.21%) |
Sep 12, 2023 | 57.04 | 57.20 | 56.84 | 56.92 | 34,243 | -0.23(-0.40%) |
Sep 11, 2023 | 57.23 | 57.26 | 57.02 | 57.14 | 36,232 | +0.17(+0.29%) |
Sep 08, 2023 | 56.92 | 57.14 | 56.92 | 56.98 | 26,730 | +0.08(+0.14%) |
Sep 07, 2023 | 56.77 | 56.94 | 56.67 | 56.90 | 59,232 | -0.29(-0.51%) |
Sep 06, 2023 | 57.54 | 57.59 | 56.96 | 57.19 | 14,807 | -0.50(-0.86%) |
Sep 05, 2023 | 57.86 | 58.03 | 57.67 | 57.68 | 35,730 | -0.59(-1.01%) |