Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 54.34 | 54.92 | 54.23 | 54.86 | 480,119 | +0.51(+0.94%) |
Nov 29, 2023 | 54.22 | 54.79 | 54.22 | 54.35 | 224,638 | +0.40(+0.74%) |
Nov 28, 2023 | 53.38 | 54.00 | 53.33 | 53.95 | 290,663 | +0.31(+0.58%) |
Nov 27, 2023 | 53.53 | 53.93 | 53.25 | 53.64 | 187,650 | +0.30(+0.56%) |
Nov 24, 2023 | 53.14 | 53.39 | 52.84 | 53.34 | 85,149 | +0.16(+0.30%) |
Nov 22, 2023 | 53.40 | 53.50 | 52.99 | 53.18 | 357,786 | +0.15(+0.28%) |
Nov 21, 2023 | 53.11 | 53.23 | 52.91 | 53.03 | 92,112 | -0.27(-0.51%) |
Nov 20, 2023 | 52.76 | 53.31 | 52.45 | 53.30 | 202,056 | +0.39(+0.74%) |
Nov 17, 2023 | 53.49 | 53.49 | 52.73 | 52.91 | 159,098 | -0.11(-0.21%) |
Nov 16, 2023 | 53.00 | 53.31 | 52.92 | 53.02 | 367,633 | +0.02(+0.04%) |
Nov 15, 2023 | 52.82 | 53.44 | 52.82 | 53.00 | 199,370 | +0.08(+0.15%) |
Nov 14, 2023 | 51.51 | 53.35 | 51.51 | 52.92 | 175,091 | +2.67(+5.31%) |
Nov 13, 2023 | 50.32 | 50.46 | 49.91 | 50.25 | 130,894 | -0.35(-0.69%) |
Nov 10, 2023 | 50.28 | 50.67 | 50.05 | 50.60 | 111,679 | +0.47(+0.94%) |
Nov 09, 2023 | 51.00 | 51.21 | 50.04 | 50.13 | 158,924 | -0.79(-1.55%) |
Nov 08, 2023 | 50.79 | 51.05 | 50.67 | 50.92 | 146,122 | +0.36(+0.71%) |
Nov 07, 2023 | 51.12 | 51.12 | 50.52 | 50.56 | 108,469 | -0.48(-0.94%) |
Nov 06, 2023 | 51.76 | 51.76 | 50.77 | 51.04 | 217,694 | -0.72(-1.39%) |
Nov 03, 2023 | 51.48 | 52.55 | 51.48 | 51.76 | 152,531 | +1.09(+2.15%) |
Nov 02, 2023 | 49.64 | 50.86 | 49.64 | 50.67 | 175,526 | +1.61(+3.28%) |
Nov 01, 2023 | 48.99 | 49.10 | 48.55 | 49.06 | 231,564 | +0.24(+0.49%) |
Oct 31, 2023 | 48.16 | 48.84 | 47.82 | 48.82 | 181,123 | +0.94(+1.96%) |
Oct 30, 2023 | 47.87 | 48.30 | 47.23 | 47.88 | 157,131 | +0.10(+0.21%) |
Oct 27, 2023 | 48.56 | 48.57 | 47.62 | 47.78 | 137,554 | -0.75(-1.55%) |
Oct 26, 2023 | 47.58 | 48.81 | 47.58 | 48.53 | 200,014 | +1.08(+2.28%) |
Oct 25, 2023 | 48.11 | 48.18 | 47.38 | 47.45 | 416,863 | -0.97(-2.00%) |
Oct 24, 2023 | 48.01 | 48.57 | 47.99 | 48.42 | 247,389 | +0.57(+1.19%) |
Oct 23, 2023 | 47.86 | 48.51 | 47.70 | 47.85 | 1,065,631 | -0.41(-0.85%) |
Oct 20, 2023 | 48.54 | 49.06 | 48.26 | 48.26 | 290,492 | -0.30(-0.62%) |
Oct 19, 2023 | 49.53 | 49.71 | 48.53 | 48.56 | 471,509 | -1.25(-2.51%) |
Oct 18, 2023 | 50.56 | 50.63 | 49.81 | 49.81 | 223,161 | -1.03(-2.03%) |
Oct 17, 2023 | 50.54 | 51.45 | 50.49 | 50.84 | 165,448 | -0.10(-0.20%) |
Oct 16, 2023 | 50.65 | 51.11 | 50.24 | 50.94 | 1,744,922 | +0.45(+0.89%) |
Oct 13, 2023 | 50.84 | 50.87 | 50.26 | 50.49 | 181,325 | -0.03(-0.06%) |
Oct 12, 2023 | 51.07 | 51.09 | 50.29 | 50.52 | 166,489 | -0.64(-1.25%) |
Oct 11, 2023 | 50.38 | 51.18 | 50.38 | 51.16 | 159,770 | +1.00(+1.99%) |
Oct 10, 2023 | 50.00 | 50.62 | 49.76 | 50.16 | 177,437 | +0.11(+0.22%) |
Oct 09, 2023 | 49.11 | 50.16 | 49.10 | 50.05 | 113,938 | +0.67(+1.36%) |
Oct 06, 2023 | 49.02 | 49.70 | 48.34 | 49.38 | 158,431 | +0.19(+0.39%) |
Oct 05, 2023 | 48.89 | 49.26 | 48.66 | 49.19 | 188,904 | +0.28(+0.57%) |
Oct 04, 2023 | 48.62 | 48.95 | 48.10 | 48.91 | 350,664 | +0.57(+1.18%) |
Oct 03, 2023 | 49.00 | 49.18 | 48.23 | 48.34 | 151,836 | -0.92(-1.87%) |
Oct 02, 2023 | 50.25 | 50.25 | 48.96 | 49.26 | 218,244 | -0.90(-1.79%) |
Sep 29, 2023 | 50.57 | 50.92 | 49.90 | 50.16 | 201,742 | +0.16(+0.32%) |
Sep 28, 2023 | 49.55 | 50.18 | 49.55 | 50.00 | 249,228 | +0.52(+1.05%) |
Sep 27, 2023 | 50.14 | 50.39 | 49.31 | 49.48 | 204,189 | -0.45(-0.90%) |
Sep 26, 2023 | 50.50 | 50.63 | 49.80 | 49.93 | 113,941 | -1.52(-2.95%) |
Sep 25, 2023 | 51.23 | 51.49 | 51.29 | 51.45 | 140,170 | -0.05(-0.10%) |
Sep 22, 2023 | 51.85 | 52.22 | 51.44 | 51.50 | 177,135 | -0.42(-0.81%) |
Sep 21, 2023 | 53.31 | 53.31 | 51.91 | 51.92 | 136,851 | -1.76(-3.28%) |
Sep 20, 2023 | 53.81 | 54.28 | 53.66 | 53.68 | 128,787 | +0.12(+0.22%) |
Sep 19, 2023 | 53.76 | 54.01 | 53.44 | 53.56 | 100,795 | -0.27(-0.50%) |
Sep 18, 2023 | 54.53 | 54.53 | 53.77 | 53.83 | 120,664 | -0.56(-1.03%) |
Sep 15, 2023 | 54.32 | 54.58 | 54.15 | 54.39 | 146,010 | -0.16(-0.29%) |
Sep 14, 2023 | 53.75 | 54.65 | 53.75 | 54.55 | 103,331 | +1.04(+1.94%) |
Sep 13, 2023 | 54.07 | 54.07 | 53.38 | 53.51 | 104,231 | -0.49(-0.91%) |
Sep 12, 2023 | 53.77 | 54.08 | 53.52 | 54.00 | 74,966 | +0.06(+0.11%) |
Sep 11, 2023 | 54.01 | 54.12 | 53.67 | 53.94 | 60,291 | +0.04(+0.07%) |
Sep 08, 2023 | 54.25 | 54.38 | 53.80 | 53.90 | 48,624 | -0.34(-0.63%) |
Sep 07, 2023 | 53.59 | 54.48 | 53.59 | 54.24 | 80,991 | +0.48(+0.89%) |
Sep 06, 2023 | 53.82 | 53.99 | 53.34 | 53.76 | 126,696 | -0.16(-0.30%) |
Sep 05, 2023 | 54.33 | 54.45 | 53.92 | 53.92 | 80,616 | -0.52(-0.96%) |