Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 52.58 | 53.31 | 52.39 | 52.93 | 1,079,333 | +0.67(+1.27%) |
Nov 29, 2023 | 53.00 | 53.26 | 51.95 | 52.27 | 1,101,687 | +0.04(+0.08%) |
Nov 28, 2023 | 53.83 | 54.34 | 52.22 | 52.23 | 1,428,366 | -1.76(-3.26%) |
Nov 27, 2023 | 53.87 | 54.29 | 53.44 | 53.99 | 982,983 | +0.20(+0.37%) |
Nov 24, 2023 | 53.91 | 54.35 | 53.70 | 53.79 | 453,182 | -0.20(-0.37%) |
Nov 22, 2023 | 53.60 | 54.33 | 53.60 | 53.99 | 911,457 | +0.71(+1.32%) |
Nov 21, 2023 | 53.01 | 53.38 | 52.92 | 53.28 | 1,285,824 | +0.00(+0.00%) |
Nov 20, 2023 | 52.53 | 53.36 | 52.38 | 53.28 | 1,252,535 | +0.43(+0.81%) |
Nov 17, 2023 | 52.50 | 52.88 | 52.32 | 52.85 | 982,254 | +0.54(+1.03%) |
Nov 16, 2023 | 52.87 | 53.56 | 52.19 | 52.32 | 1,627,502 | -0.56(-1.05%) |
Nov 15, 2023 | 52.96 | 53.48 | 52.74 | 52.87 | 1,036,077 | -0.01(-0.02%) |
Nov 14, 2023 | 52.23 | 53.48 | 52.19 | 52.88 | 1,018,942 | +1.75(+3.42%) |
Nov 13, 2023 | 50.71 | 51.20 | 50.61 | 51.13 | 796,938 | +0.16(+0.31%) |
Nov 10, 2023 | 49.99 | 51.33 | 49.75 | 50.97 | 1,488,833 | +1.33(+2.68%) |
Nov 09, 2023 | 50.49 | 50.81 | 49.63 | 49.64 | 1,430,636 | -0.45(-0.89%) |
Nov 08, 2023 | 49.73 | 50.53 | 49.60 | 50.09 | 966,972 | +0.44(+0.88%) |
Nov 07, 2023 | 49.13 | 50.05 | 48.99 | 49.65 | 844,952 | +0.17(+0.34%) |
Nov 06, 2023 | 49.67 | 49.75 | 48.79 | 49.48 | 966,031 | -0.12(-0.24%) |
Nov 03, 2023 | 49.98 | 50.35 | 49.56 | 49.60 | 905,616 | +0.46(+0.93%) |
Nov 02, 2023 | 49.70 | 50.04 | 48.76 | 49.14 | 968,977 | +0.08(+0.16%) |
Nov 01, 2023 | 47.93 | 49.33 | 47.84 | 49.07 | 2,116,550 | +1.22(+2.56%) |
Oct 31, 2023 | 47.04 | 48.09 | 46.80 | 47.84 | 1,873,743 | +0.41(+0.86%) |
Oct 30, 2023 | 46.72 | 47.96 | 46.35 | 47.43 | 2,263,809 | +1.83(+4.01%) |
Oct 27, 2023 | 46.82 | 47.60 | 45.33 | 45.61 | 2,171,601 | -0.93(-2.01%) |
Oct 26, 2023 | 46.59 | 47.26 | 46.24 | 46.54 | 1,751,685 | +0.12(+0.26%) |
Oct 25, 2023 | 48.21 | 48.44 | 46.37 | 46.42 | 1,205,923 | -0.78(-1.64%) |
Oct 24, 2023 | 47.65 | 47.80 | 46.93 | 47.20 | 1,107,955 | +0.05(+0.11%) |
Oct 23, 2023 | 47.18 | 47.67 | 46.77 | 47.15 | 1,746,874 | +0.05(+0.11%) |
Oct 20, 2023 | 47.68 | 47.75 | 46.31 | 47.10 | 2,325,349 | -0.80(-1.66%) |
Oct 19, 2023 | 48.61 | 49.06 | 47.64 | 47.89 | 2,055,081 | -0.96(-1.96%) |
Oct 18, 2023 | 50.49 | 50.62 | 48.32 | 48.85 | 1,933,244 | -2.85(-5.52%) |
Oct 17, 2023 | 50.64 | 52.18 | 50.50 | 51.70 | 1,344,702 | +0.65(+1.28%) |
Oct 16, 2023 | 51.10 | 51.77 | 50.41 | 51.05 | 1,573,027 | +0.84(+1.68%) |
Oct 13, 2023 | 53.49 | 53.64 | 49.93 | 50.21 | 2,941,883 | -3.46(-6.44%) |
Oct 12, 2023 | 54.05 | 54.58 | 53.30 | 53.67 | 949,481 | -0.21(-0.39%) |
Oct 11, 2023 | 52.59 | 53.89 | 52.59 | 53.87 | 1,171,982 | +1.30(+2.47%) |
Oct 10, 2023 | 52.86 | 53.35 | 52.43 | 52.58 | 1,253,540 | -0.18(-0.34%) |
Oct 09, 2023 | 52.62 | 52.83 | 51.91 | 52.75 | 585,919 | +0.02(+0.04%) |
Oct 06, 2023 | 50.93 | 52.89 | 50.77 | 52.73 | 1,424,878 | +1.78(+3.50%) |
Oct 05, 2023 | 51.54 | 51.63 | 50.59 | 50.95 | 1,078,643 | -0.62(-1.21%) |
Oct 04, 2023 | 51.14 | 51.70 | 50.27 | 51.58 | 1,272,645 | +0.39(+0.75%) |
Oct 03, 2023 | 51.67 | 52.10 | 50.86 | 51.19 | 1,196,135 | -0.34(-0.65%) |
Oct 02, 2023 | 52.32 | 52.75 | 51.38 | 51.53 | 983,178 | -0.96(-1.83%) |
Sep 29, 2023 | 53.69 | 53.73 | 52.40 | 52.49 | 1,061,821 | -0.87(-1.63%) |
Sep 28, 2023 | 52.62 | 54.07 | 52.58 | 53.36 | 1,266,552 | +0.71(+1.35%) |
Sep 27, 2023 | 52.37 | 53.04 | 52.16 | 52.65 | 1,724,083 | +0.71(+1.37%) |
Sep 26, 2023 | 52.66 | 52.92 | 51.69 | 51.93 | 1,850,351 | -1.66(-3.10%) |
Sep 25, 2023 | 52.96 | 53.85 | 53.58 | 53.60 | 1,181,703 | +0.58(+1.10%) |
Sep 22, 2023 | 52.96 | 53.69 | 52.84 | 53.01 | 928,870 | +0.12(+0.22%) |
Sep 21, 2023 | 54.03 | 54.10 | 52.72 | 52.89 | 1,752,765 | -1.44(-2.64%) |
Sep 20, 2023 | 55.38 | 56.02 | 54.24 | 54.33 | 1,058,214 | -0.60(-1.10%) |
Sep 19, 2023 | 55.57 | 55.80 | 54.18 | 54.93 | 918,087 | -0.87(-1.56%) |
Sep 18, 2023 | 54.97 | 56.26 | 54.66 | 55.80 | 1,463,812 | +0.76(+1.39%) |
Sep 15, 2023 | 55.67 | 55.70 | 54.38 | 55.04 | 3,575,196 | -1.15(-2.04%) |
Sep 14, 2023 | 55.62 | 56.23 | 54.89 | 56.19 | 1,991,880 | +0.69(+1.25%) |
Sep 13, 2023 | 56.84 | 57.31 | 54.24 | 55.50 | 2,790,722 | -1.21(-2.13%) |
Sep 12, 2023 | 57.51 | 58.42 | 56.67 | 56.71 | 2,418,466 | -0.95(-1.65%) |
Sep 11, 2023 | 56.99 | 57.81 | 56.83 | 57.66 | 1,408,479 | +0.66(+1.16%) |
Sep 08, 2023 | 56.55 | 58.24 | 56.43 | 56.99 | 2,160,987 | +0.33(+0.58%) |
Sep 07, 2023 | 54.97 | 56.90 | 54.74 | 56.67 | 1,808,053 | +1.35(+2.44%) |
Sep 06, 2023 | 54.91 | 55.60 | 54.61 | 55.32 | 877,753 | +0.45(+0.81%) |
Sep 05, 2023 | 56.26 | 56.59 | 54.78 | 54.87 | 1,147,357 | -1.94(-3.42%) |