Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 56.55 | 56.96 | 56.21 | 56.68 | 54,147 | +0.07(+0.12%) |
Nov 29, 2023 | 56.07 | 56.81 | 56.07 | 56.61 | 58,518 | +0.92(+1.65%) |
Nov 28, 2023 | 55.37 | 56.05 | 55.36 | 55.69 | 93,158 | +0.05(+0.09%) |
Nov 27, 2023 | 55.46 | 55.79 | 55.45 | 55.64 | 51,587 | +0.00(+0.00%) |
Nov 24, 2023 | 55.27 | 55.69 | 55.16 | 55.64 | 36,991 | +0.34(+0.61%) |
Nov 22, 2023 | 55.35 | 55.61 | 55.13 | 55.30 | 50,362 | +0.11(+0.20%) |
Nov 21, 2023 | 54.95 | 55.37 | 54.91 | 55.19 | 40,262 | +0.18(+0.33%) |
Nov 20, 2023 | 54.60 | 55.25 | 54.60 | 55.01 | 61,036 | +0.50(+0.92%) |
Nov 17, 2023 | 54.23 | 54.63 | 54.13 | 54.51 | 62,513 | +0.46(+0.85%) |
Nov 16, 2023 | 53.80 | 54.40 | 53.77 | 54.06 | 43,814 | -0.49(-0.90%) |
Nov 15, 2023 | 55.08 | 55.18 | 54.48 | 54.54 | 62,976 | -0.34(-0.62%) |
Nov 14, 2023 | 54.31 | 54.98 | 54.23 | 54.88 | 80,752 | +1.39(+2.59%) |
Nov 13, 2023 | 53.16 | 53.62 | 53.16 | 53.50 | 57,682 | +0.18(+0.34%) |
Nov 10, 2023 | 52.73 | 53.40 | 52.49 | 53.32 | 52,165 | +0.81(+1.54%) |
Nov 09, 2023 | 52.92 | 53.18 | 52.42 | 52.51 | 46,589 | -0.22(-0.42%) |
Nov 08, 2023 | 52.79 | 53.02 | 52.53 | 52.73 | 66,541 | +0.09(+0.17%) |
Nov 07, 2023 | 52.28 | 53.01 | 52.23 | 52.64 | 60,549 | +0.60(+1.15%) |
Nov 06, 2023 | 52.33 | 52.35 | 51.64 | 52.04 | 50,576 | -0.30(-0.57%) |
Nov 03, 2023 | 51.20 | 52.51 | 51.20 | 52.34 | 89,898 | +0.79(+1.53%) |
Nov 02, 2023 | 51.44 | 51.67 | 51.28 | 51.55 | 44,971 | +0.46(+0.90%) |
Nov 01, 2023 | 50.95 | 51.22 | 50.68 | 51.09 | 42,384 | +0.20(+0.39%) |
Oct 31, 2023 | 50.17 | 51.09 | 50.17 | 50.89 | 47,167 | +0.81(+1.62%) |
Oct 30, 2023 | 50.21 | 50.21 | 49.71 | 50.08 | 32,509 | +0.28(+0.56%) |
Oct 27, 2023 | 50.42 | 50.53 | 49.67 | 49.80 | 67,432 | -0.31(-0.62%) |
Oct 26, 2023 | 50.24 | 50.60 | 49.98 | 50.11 | 96,600 | -0.28(-0.55%) |
Oct 25, 2023 | 51.21 | 51.32 | 50.34 | 50.39 | 108,585 | -1.08(-2.10%) |
Oct 24, 2023 | 51.06 | 51.68 | 51.03 | 51.47 | 70,116 | +0.58(+1.14%) |
Oct 23, 2023 | 50.93 | 51.40 | 50.55 | 50.89 | 59,302 | -0.44(-0.86%) |
Oct 20, 2023 | 52.44 | 52.59 | 51.27 | 51.33 | 97,384 | -1.19(-2.26%) |
Oct 19, 2023 | 53.15 | 53.30 | 52.43 | 52.52 | 52,433 | -0.52(-0.98%) |
Oct 18, 2023 | 53.24 | 53.65 | 52.96 | 53.04 | 60,442 | -0.48(-0.90%) |
Oct 17, 2023 | 52.96 | 53.87 | 52.96 | 53.52 | 82,150 | +0.09(+0.17%) |
Oct 16, 2023 | 52.79 | 53.58 | 52.79 | 53.43 | 56,999 | +0.93(+1.77%) |
Oct 13, 2023 | 53.05 | 53.08 | 52.27 | 52.50 | 48,815 | -0.41(-0.77%) |
Oct 12, 2023 | 53.50 | 53.63 | 52.62 | 52.91 | 126,111 | -0.53(-0.99%) |
Oct 11, 2023 | 53.22 | 53.60 | 53.09 | 53.44 | 77,586 | +0.31(+0.58%) |
Oct 10, 2023 | 52.77 | 53.33 | 52.71 | 53.13 | 101,447 | +0.40(+0.76%) |
Oct 09, 2023 | 51.71 | 52.89 | 51.71 | 52.73 | 84,950 | +0.79(+1.52%) |
Oct 06, 2023 | 50.30 | 52.11 | 50.30 | 51.94 | 80,880 | +1.22(+2.40%) |
Oct 05, 2023 | 50.85 | 50.87 | 50.23 | 50.72 | 40,129 | -0.14(-0.27%) |
Oct 04, 2023 | 50.82 | 51.01 | 50.53 | 50.86 | 48,959 | +0.06(+0.12%) |
Oct 03, 2023 | 51.43 | 51.63 | 50.63 | 50.80 | 61,223 | -0.91(-1.76%) |
Oct 02, 2023 | 51.49 | 52.07 | 51.49 | 51.71 | 58,990 | +0.18(+0.35%) |
Sep 29, 2023 | 51.84 | 51.99 | 51.40 | 51.53 | 40,361 | +0.05(+0.10%) |
Sep 28, 2023 | 50.93 | 51.66 | 50.88 | 51.48 | 78,839 | +0.48(+0.94%) |
Sep 27, 2023 | 50.77 | 51.26 | 50.64 | 51.00 | 35,563 | +0.45(+0.89%) |
Sep 26, 2023 | 50.76 | 51.01 | 50.41 | 50.55 | 44,520 | -0.54(-1.06%) |
Sep 25, 2023 | 51.02 | 51.11 | 50.94 | 51.09 | 46,738 | -0.17(-0.33%) |
Sep 22, 2023 | 51.31 | 51.61 | 51.18 | 51.26 | 53,442 | +0.01(+0.02%) |
Sep 21, 2023 | 51.81 | 51.95 | 51.20 | 51.25 | 84,866 | -0.58(-1.12%) |
Sep 20, 2023 | 51.84 | 52.40 | 51.79 | 51.83 | 39,393 | +0.10(+0.19%) |
Sep 19, 2023 | 51.78 | 51.80 | 51.37 | 51.73 | 38,392 | -0.16(-0.31%) |
Sep 18, 2023 | 51.78 | 52.15 | 51.72 | 51.89 | 66,443 | -0.03(-0.06%) |
Sep 15, 2023 | 52.49 | 52.51 | 51.71 | 51.92 | 35,927 | -0.73(-1.38%) |
Sep 14, 2023 | 52.69 | 52.80 | 52.43 | 52.65 | 74,780 | +0.17(+0.32%) |
Sep 13, 2023 | 52.62 | 52.77 | 52.38 | 52.48 | 174,320 | -0.17(-0.32%) |
Sep 12, 2023 | 52.83 | 53.08 | 52.60 | 52.65 | 30,392 | -0.52(-0.98%) |
Sep 11, 2023 | 52.93 | 53.27 | 52.90 | 53.17 | 123,171 | +0.54(+1.02%) |
Sep 08, 2023 | 52.64 | 52.89 | 52.57 | 52.63 | 30,244 | -0.02(-0.04%) |
Sep 07, 2023 | 52.60 | 52.87 | 52.49 | 52.65 | 30,575 | -0.32(-0.60%) |
Sep 06, 2023 | 53.10 | 53.34 | 52.76 | 52.97 | 43,720 | -0.20(-0.38%) |
Sep 05, 2023 | 52.98 | 53.23 | 52.75 | 53.17 | 46,828 | +0.04(+0.08%) |