Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 53.93 | 54.53 | 53.63 | 54.34 | 4,012,387 | +0.95(+1.78%) |
Nov 29, 2023 | 52.92 | 53.66 | 52.80 | 53.39 | 1,535,023 | +0.69(+1.31%) |
Nov 28, 2023 | 52.92 | 52.92 | 52.20 | 52.70 | 1,760,386 | -0.17(-0.32%) |
Nov 27, 2023 | 53.64 | 53.67 | 52.41 | 52.87 | 1,238,803 | -0.87(-1.62%) |
Nov 24, 2023 | 53.58 | 53.78 | 53.20 | 53.74 | 430,700 | +0.34(+0.64%) |
Nov 22, 2023 | 53.53 | 54.10 | 53.24 | 53.40 | 1,110,949 | +0.17(+0.32%) |
Nov 21, 2023 | 53.20 | 54.00 | 52.81 | 53.23 | 1,489,313 | -1.48(-2.71%) |
Nov 20, 2023 | 54.49 | 55.18 | 54.21 | 54.71 | 1,512,248 | +0.44(+0.81%) |
Nov 17, 2023 | 54.46 | 54.49 | 53.78 | 54.27 | 2,990,942 | +0.28(+0.52%) |
Nov 16, 2023 | 55.13 | 55.17 | 53.55 | 53.99 | 1,748,819 | -0.99(-1.80%) |
Nov 15, 2023 | 54.44 | 55.49 | 54.31 | 54.98 | 1,953,397 | +0.41(+0.75%) |
Nov 14, 2023 | 53.60 | 54.80 | 53.38 | 54.57 | 1,958,180 | +1.45(+2.73%) |
Nov 13, 2023 | 52.09 | 53.41 | 52.09 | 53.12 | 1,593,261 | +0.68(+1.30%) |
Nov 10, 2023 | 52.73 | 52.73 | 51.47 | 52.44 | 1,552,857 | -0.08(-0.15%) |
Nov 09, 2023 | 54.25 | 54.37 | 52.32 | 52.52 | 1,560,437 | -1.54(-2.85%) |
Nov 08, 2023 | 54.85 | 54.85 | 53.48 | 54.06 | 1,886,499 | -0.66(-1.21%) |
Nov 07, 2023 | 54.36 | 54.92 | 54.05 | 54.72 | 1,365,401 | +0.15(+0.27%) |
Nov 06, 2023 | 55.20 | 55.36 | 54.35 | 54.57 | 1,375,487 | -0.28(-0.51%) |
Nov 03, 2023 | 54.25 | 55.00 | 54.02 | 54.85 | 2,001,823 | +0.88(+1.63%) |
Nov 02, 2023 | 54.22 | 54.76 | 53.51 | 53.97 | 1,295,130 | -0.40(-0.74%) |
Nov 01, 2023 | 54.00 | 54.59 | 52.89 | 54.37 | 2,239,946 | +0.44(+0.82%) |
Oct 31, 2023 | 51.96 | 54.08 | 50.27 | 53.93 | 3,744,818 | +1.77(+3.39%) |
Oct 30, 2023 | 52.60 | 52.99 | 51.37 | 52.16 | 3,300,446 | -0.38(-0.72%) |
Oct 27, 2023 | 54.24 | 54.54 | 52.36 | 52.54 | 1,495,362 | -1.73(-3.19%) |
Oct 26, 2023 | 54.14 | 54.39 | 53.59 | 54.27 | 1,769,641 | +0.02(+0.04%) |
Oct 25, 2023 | 54.48 | 54.70 | 53.47 | 54.25 | 1,385,072 | -0.70(-1.27%) |
Oct 24, 2023 | 55.38 | 55.90 | 54.61 | 54.95 | 1,669,321 | -0.15(-0.27%) |
Oct 23, 2023 | 55.16 | 55.40 | 54.53 | 55.10 | 1,426,436 | -0.03(-0.05%) |
Oct 20, 2023 | 55.64 | 56.12 | 54.98 | 55.13 | 2,138,958 | -0.51(-0.92%) |
Oct 19, 2023 | 56.37 | 56.64 | 55.49 | 55.64 | 1,699,386 | -1.18(-2.08%) |
Oct 18, 2023 | 57.06 | 57.69 | 56.67 | 56.82 | 1,351,237 | -0.37(-0.65%) |
Oct 17, 2023 | 57.51 | 57.91 | 56.90 | 57.19 | 1,166,217 | -0.44(-0.76%) |
Oct 16, 2023 | 57.97 | 58.06 | 57.30 | 57.63 | 1,207,276 | +0.02(+0.03%) |
Oct 13, 2023 | 56.42 | 57.63 | 56.42 | 57.61 | 1,248,304 | +1.04(+1.84%) |
Oct 12, 2023 | 56.93 | 56.93 | 56.08 | 56.57 | 1,334,097 | -0.40(-0.70%) |
Oct 11, 2023 | 57.50 | 57.80 | 56.73 | 56.97 | 1,357,279 | -0.27(-0.47%) |
Oct 10, 2023 | 56.95 | 57.74 | 56.78 | 57.24 | 1,505,282 | +0.56(+0.99%) |
Oct 09, 2023 | 56.89 | 57.01 | 55.65 | 56.68 | 2,210,139 | -0.65(-1.13%) |
Oct 06, 2023 | 58.72 | 58.76 | 57.31 | 57.33 | 1,545,865 | -1.48(-2.52%) |
Oct 05, 2023 | 58.13 | 58.87 | 58.05 | 58.81 | 1,483,100 | +0.65(+1.12%) |
Oct 04, 2023 | 58.81 | 58.81 | 57.57 | 58.16 | 1,549,344 | -0.40(-0.68%) |
Oct 03, 2023 | 57.75 | 58.69 | 57.62 | 58.56 | 1,846,118 | +0.50(+0.86%) |
Oct 02, 2023 | 57.61 | 58.09 | 56.82 | 58.06 | 1,964,694 | +0.29(+0.50%) |
Sep 29, 2023 | 58.86 | 58.86 | 57.66 | 57.77 | 1,455,126 | -0.84(-1.43%) |
Sep 28, 2023 | 59.13 | 59.33 | 58.45 | 58.61 | 795,163 | -0.50(-0.85%) |
Sep 27, 2023 | 59.46 | 59.85 | 58.73 | 59.11 | 1,118,255 | -0.17(-0.29%) |
Sep 26, 2023 | 58.56 | 59.62 | 58.52 | 59.28 | 1,473,032 | +0.53(+0.90%) |
Sep 25, 2023 | 58.05 | 58.83 | 58.19 | 58.75 | 1,902,974 | +0.65(+1.12%) |
Sep 22, 2023 | 58.77 | 59.34 | 57.91 | 58.10 | 2,306,860 | -0.71(-1.21%) |
Sep 21, 2023 | 60.24 | 60.39 | 58.76 | 58.81 | 2,011,668 | -1.56(-2.58%) |
Sep 20, 2023 | 60.75 | 61.00 | 60.30 | 60.37 | 1,376,331 | -0.23(-0.38%) |
Sep 19, 2023 | 59.53 | 60.83 | 59.52 | 60.60 | 2,609,881 | +1.09(+1.83%) |
Sep 18, 2023 | 59.83 | 60.05 | 58.54 | 59.51 | 4,662,051 | -3.04(-4.86%) |
Sep 15, 2023 | 63.43 | 63.91 | 62.50 | 62.55 | 2,100,531 | -0.93(-1.47%) |
Sep 14, 2023 | 63.16 | 63.85 | 62.91 | 63.48 | 1,775,018 | +0.38(+0.60%) |
Sep 13, 2023 | 64.23 | 64.57 | 62.98 | 63.10 | 1,737,584 | -1.13(-1.76%) |
Sep 12, 2023 | 64.50 | 64.69 | 63.65 | 64.23 | 1,454,837 | -0.18(-0.28%) |
Sep 11, 2023 | 64.03 | 64.84 | 63.73 | 64.41 | 1,788,552 | +0.43(+0.67%) |
Sep 08, 2023 | 63.81 | 64.33 | 63.59 | 63.98 | 1,409,453 | +0.53(+0.84%) |
Sep 07, 2023 | 63.26 | 63.56 | 62.77 | 63.45 | 2,492,507 | +0.26(+0.41%) |
Sep 06, 2023 | 63.23 | 63.51 | 62.52 | 63.19 | 1,939,134 | -0.09(-0.14%) |
Sep 05, 2023 | 64.83 | 65.16 | 63.23 | 63.28 | 1,863,723 | -1.41(-2.18%) |