Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 54.77 | 55.06 | 54.20 | 54.98 | 20,956 | +0.16(+0.29%) |
Nov 29, 2023 | 54.94 | 55.20 | 54.77 | 54.82 | 9,980 | +0.35(+0.64%) |
Nov 28, 2023 | 55.23 | 55.27 | 54.47 | 54.47 | 19,617 | -0.77(-1.39%) |
Nov 27, 2023 | 55.06 | 55.46 | 55.06 | 55.24 | 15,976 | -0.07(-0.13%) |
Nov 24, 2023 | 55.02 | 55.31 | 55.02 | 55.31 | 3,149 | +0.22(+0.40%) |
Nov 22, 2023 | 54.91 | 55.44 | 54.91 | 55.09 | 33,026 | +0.31(+0.57%) |
Nov 21, 2023 | 55.10 | 55.18 | 54.78 | 54.78 | 5,946 | -0.32(-0.58%) |
Nov 20, 2023 | 54.98 | 55.18 | 54.83 | 55.10 | 7,317 | -0.14(-0.25%) |
Nov 17, 2023 | 55.21 | 55.24 | 55.09 | 55.24 | 13,622 | +0.26(+0.47%) |
Nov 16, 2023 | 55.29 | 55.50 | 54.87 | 54.98 | 21,191 | -0.14(-0.25%) |
Nov 15, 2023 | 55.82 | 56.02 | 55.10 | 55.12 | 36,629 | -0.69(-1.24%) |
Nov 14, 2023 | 54.47 | 56.03 | 54.47 | 55.81 | 24,028 | +3.05(+5.77%) |
Nov 13, 2023 | 52.79 | 53.02 | 52.55 | 52.76 | 16,209 | -0.32(-0.60%) |
Nov 10, 2023 | 52.34 | 53.14 | 52.30 | 53.08 | 6,558 | +1.09(+2.09%) |
Nov 09, 2023 | 52.58 | 52.91 | 51.91 | 51.99 | 30,951 | -0.55(-1.05%) |
Nov 08, 2023 | 52.69 | 53.01 | 52.20 | 52.54 | 16,871 | -0.10(-0.19%) |
Nov 07, 2023 | 52.32 | 52.74 | 52.01 | 52.64 | 18,569 | +0.22(+0.42%) |
Nov 06, 2023 | 52.77 | 52.77 | 52.20 | 52.42 | 13,001 | -0.42(-0.79%) |
Nov 03, 2023 | 52.14 | 53.22 | 52.14 | 52.84 | 36,015 | +1.55(+3.02%) |
Nov 02, 2023 | 50.54 | 51.69 | 50.54 | 51.30 | 13,237 | +1.52(+3.05%) |
Nov 01, 2023 | 48.00 | 49.82 | 47.69 | 49.78 | 14,337 | +1.91(+3.99%) |
Oct 31, 2023 | 47.30 | 48.08 | 47.30 | 47.87 | 9,930 | +0.55(+1.16%) |
Oct 30, 2023 | 47.20 | 47.37 | 46.82 | 47.32 | 10,491 | +0.42(+0.89%) |
Oct 27, 2023 | 46.95 | 47.05 | 46.66 | 46.90 | 28,670 | +0.11(+0.23%) |
Oct 26, 2023 | 46.81 | 47.42 | 46.65 | 46.79 | 15,322 | +0.15(+0.32%) |
Oct 25, 2023 | 46.99 | 47.11 | 46.62 | 46.64 | 19,521 | -0.71(-1.50%) |
Oct 24, 2023 | 47.37 | 47.78 | 47.29 | 47.35 | 3,134 | +0.15(+0.32%) |
Oct 23, 2023 | 46.62 | 47.67 | 46.62 | 47.20 | 17,430 | +0.30(+0.64%) |
Oct 20, 2023 | 47.62 | 47.62 | 46.88 | 46.90 | 35,435 | -0.49(-1.03%) |
Oct 19, 2023 | 48.08 | 48.33 | 47.23 | 47.39 | 8,434 | -0.79(-1.64%) |
Oct 18, 2023 | 49.27 | 49.27 | 48.13 | 48.18 | 12,620 | -1.57(-3.15%) |
Oct 17, 2023 | 49.18 | 50.12 | 49.18 | 49.75 | 19,407 | +0.24(+0.48%) |
Oct 16, 2023 | 49.31 | 49.84 | 49.31 | 49.51 | 18,170 | +0.35(+0.71%) |
Oct 13, 2023 | 49.41 | 49.55 | 48.80 | 49.16 | 2,339 | -0.18(-0.36%) |
Oct 12, 2023 | 51.10 | 51.10 | 49.21 | 49.34 | 33,909 | -1.97(-3.84%) |
Oct 11, 2023 | 50.80 | 51.33 | 50.72 | 51.31 | 9,313 | +0.70(+1.38%) |
Oct 10, 2023 | 50.21 | 51.31 | 50.21 | 50.61 | 10,663 | +0.60(+1.20%) |
Oct 09, 2023 | 49.53 | 50.06 | 49.21 | 50.01 | 11,738 | +0.21(+0.42%) |
Oct 06, 2023 | 48.82 | 50.01 | 48.82 | 49.80 | 20,791 | +0.53(+1.07%) |
Oct 05, 2023 | 49.50 | 49.55 | 49.04 | 49.27 | 10,740 | -0.15(-0.30%) |
Oct 04, 2023 | 48.83 | 49.51 | 48.60 | 49.42 | 25,816 | +0.89(+1.83%) |
Oct 03, 2023 | 49.47 | 49.58 | 48.36 | 48.53 | 227,517 | -1.39(-2.78%) |
Oct 02, 2023 | 50.09 | 50.58 | 49.72 | 49.92 | 10,875 | -0.49(-0.97%) |
Sep 29, 2023 | 51.44 | 51.65 | 50.22 | 50.41 | 14,347 | -0.62(-1.21%) |
Sep 28, 2023 | 50.26 | 51.28 | 50.26 | 51.03 | 28,128 | +0.79(+1.57%) |
Sep 27, 2023 | 50.08 | 50.53 | 49.93 | 50.24 | 175,875 | +0.49(+0.98%) |
Sep 26, 2023 | 50.20 | 50.55 | 49.74 | 49.75 | 58,250 | -0.71(-1.41%) |
Sep 25, 2023 | 49.96 | 50.64 | 50.47 | 50.46 | 26,063 | +0.17(+0.34%) |
Sep 22, 2023 | 50.42 | 50.68 | 50.20 | 50.29 | 525,784 | +0.02(+0.04%) |
Sep 21, 2023 | 51.13 | 51.13 | 50.20 | 50.27 | 51,726 | -1.41(-2.73%) |
Sep 20, 2023 | 52.43 | 52.82 | 51.68 | 51.68 | 21,591 | -0.46(-0.88%) |
Sep 19, 2023 | 52.09 | 52.41 | 51.72 | 52.13 | 35,680 | -0.09(-0.17%) |
Sep 18, 2023 | 52.12 | 52.49 | 52.12 | 52.22 | 10,576 | +0.15(+0.29%) |
Sep 15, 2023 | 53.21 | 53.21 | 51.79 | 52.08 | 38,138 | -1.60(-2.98%) |
Sep 14, 2023 | 53.33 | 53.67 | 53.19 | 53.67 | 24,175 | +0.83(+1.57%) |
Sep 13, 2023 | 53.63 | 53.63 | 52.74 | 52.84 | 10,240 | -0.67(-1.25%) |
Sep 12, 2023 | 54.38 | 54.75 | 53.50 | 53.51 | 19,714 | -1.04(-1.90%) |
Sep 11, 2023 | 54.67 | 54.93 | 54.54 | 54.55 | 27,387 | +0.20(+0.37%) |
Sep 08, 2023 | 54.54 | 54.73 | 54.24 | 54.35 | 7,630 | -0.21(-0.38%) |
Sep 07, 2023 | 54.04 | 54.62 | 53.76 | 54.56 | 11,965 | +0.25(+0.46%) |
Sep 06, 2023 | 53.84 | 54.46 | 53.80 | 54.31 | 8,818 | +0.51(+0.95%) |
Sep 05, 2023 | 56.12 | 56.12 | 53.69 | 53.80 | 33,767 | -2.65(-4.70%) |