Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 59.10 | 59.61 | 58.38 | 58.48 | 487,583 | -0.47(-0.79%) |
Nov 29, 2023 | 60.13 | 60.68 | 58.46 | 58.95 | 475,206 | -1.17(-1.94%) |
Nov 28, 2023 | 59.13 | 60.26 | 58.74 | 60.11 | 422,598 | +0.71(+1.20%) |
Nov 27, 2023 | 59.23 | 60.03 | 58.89 | 59.40 | 266,131 | -0.02(-0.03%) |
Nov 24, 2023 | 59.49 | 59.70 | 59.15 | 59.42 | 105,525 | +0.08(+0.13%) |
Nov 22, 2023 | 58.90 | 59.38 | 58.37 | 59.34 | 314,753 | +0.74(+1.27%) |
Nov 21, 2023 | 59.00 | 59.00 | 58.00 | 58.60 | 255,151 | -0.47(-0.80%) |
Nov 20, 2023 | 59.29 | 59.32 | 58.43 | 59.08 | 245,237 | -0.32(-0.53%) |
Nov 17, 2023 | 59.76 | 60.03 | 59.15 | 59.39 | 314,933 | +0.03(+0.05%) |
Nov 16, 2023 | 61.14 | 61.80 | 59.32 | 59.36 | 298,843 | -1.41(-2.33%) |
Nov 15, 2023 | 60.51 | 60.97 | 60.27 | 60.78 | 397,960 | +0.12(+0.20%) |
Nov 14, 2023 | 59.05 | 60.89 | 59.01 | 60.66 | 818,833 | +3.15(+5.47%) |
Nov 13, 2023 | 56.40 | 57.81 | 55.83 | 57.51 | 654,460 | +0.97(+1.71%) |
Nov 10, 2023 | 57.35 | 57.35 | 56.37 | 56.54 | 372,000 | -0.48(-0.84%) |
Nov 09, 2023 | 58.12 | 58.21 | 56.20 | 57.02 | 711,402 | -0.87(-1.50%) |
Nov 08, 2023 | 58.81 | 60.00 | 57.81 | 57.89 | 531,985 | -0.18(-0.30%) |
Nov 07, 2023 | 58.51 | 58.53 | 57.90 | 58.07 | 320,644 | -0.60(-1.02%) |
Nov 06, 2023 | 59.70 | 59.95 | 58.49 | 58.67 | 441,946 | -1.56(-2.58%) |
Nov 03, 2023 | 59.23 | 60.32 | 58.96 | 60.22 | 389,884 | +1.98(+3.40%) |
Nov 02, 2023 | 57.07 | 58.30 | 57.07 | 58.25 | 630,335 | +1.46(+2.57%) |
Nov 01, 2023 | 57.45 | 57.65 | 56.24 | 56.79 | 822,102 | -0.59(-1.02%) |
Oct 31, 2023 | 55.64 | 57.41 | 55.64 | 57.38 | 601,154 | +1.62(+2.91%) |
Oct 30, 2023 | 56.25 | 56.59 | 54.99 | 55.75 | 547,829 | -0.02(-0.03%) |
Oct 27, 2023 | 55.66 | 55.78 | 55.21 | 55.77 | 720,074 | +0.00(+0.00%) |
Oct 26, 2023 | 56.18 | 56.31 | 55.49 | 55.77 | 327,557 | -0.19(-0.33%) |
Oct 25, 2023 | 55.50 | 56.35 | 55.00 | 55.96 | 528,576 | -0.04(-0.07%) |
Oct 24, 2023 | 56.76 | 56.76 | 55.06 | 56.00 | 385,051 | +0.06(+0.10%) |
Oct 23, 2023 | 55.91 | 56.31 | 55.56 | 55.94 | 560,158 | -0.42(-0.75%) |
Oct 20, 2023 | 56.80 | 56.89 | 56.21 | 56.36 | 588,493 | -0.34(-0.60%) |
Oct 19, 2023 | 56.79 | 57.38 | 56.49 | 56.70 | 466,098 | -0.33(-0.58%) |
Oct 18, 2023 | 57.54 | 57.56 | 56.64 | 57.03 | 520,582 | -0.77(-1.34%) |
Oct 17, 2023 | 58.62 | 59.87 | 57.66 | 57.81 | 616,563 | -0.03(-0.05%) |
Oct 16, 2023 | 56.90 | 57.94 | 56.70 | 57.84 | 604,506 | +1.46(+2.59%) |
Oct 13, 2023 | 57.44 | 57.44 | 56.25 | 56.38 | 374,184 | -0.87(-1.52%) |
Oct 12, 2023 | 57.53 | 57.76 | 56.27 | 57.25 | 506,438 | -0.40(-0.70%) |
Oct 11, 2023 | 58.18 | 58.37 | 57.45 | 57.65 | 526,479 | -0.46(-0.79%) |
Oct 10, 2023 | 57.71 | 58.42 | 57.59 | 58.11 | 559,444 | +0.22(+0.37%) |
Oct 09, 2023 | 56.99 | 58.12 | 56.79 | 57.89 | 340,552 | +0.66(+1.15%) |
Oct 06, 2023 | 56.76 | 57.43 | 56.00 | 57.24 | 289,615 | -0.13(-0.22%) |
Oct 05, 2023 | 57.41 | 57.74 | 56.86 | 57.37 | 375,390 | -0.40(-0.69%) |
Oct 04, 2023 | 58.11 | 58.46 | 57.19 | 57.77 | 498,718 | -0.34(-0.59%) |
Oct 03, 2023 | 57.55 | 58.39 | 57.27 | 58.11 | 587,373 | +0.23(+0.39%) |
Oct 02, 2023 | 58.97 | 58.99 | 57.40 | 57.88 | 529,520 | -1.25(-2.12%) |
Sep 29, 2023 | 59.11 | 60.28 | 58.87 | 59.14 | 483,468 | +0.60(+1.02%) |
Sep 28, 2023 | 61.39 | 61.63 | 58.47 | 58.54 | 546,527 | -2.64(-4.32%) |
Sep 27, 2023 | 60.77 | 61.58 | 60.67 | 61.18 | 496,729 | +0.38(+0.63%) |
Sep 26, 2023 | 61.03 | 61.77 | 60.62 | 60.80 | 453,929 | -0.32(-0.53%) |
Sep 25, 2023 | 60.91 | 61.24 | 60.82 | 61.12 | 388,161 | +0.08(+0.13%) |
Sep 22, 2023 | 60.56 | 61.14 | 60.29 | 61.05 | 603,959 | +0.35(+0.58%) |
Sep 21, 2023 | 61.64 | 61.76 | 60.65 | 60.69 | 369,597 | -1.00(-1.62%) |
Sep 20, 2023 | 61.61 | 62.16 | 61.31 | 61.69 | 371,720 | +0.31(+0.51%) |
Sep 19, 2023 | 62.07 | 62.45 | 61.29 | 61.38 | 497,219 | -0.54(-0.87%) |
Sep 18, 2023 | 62.40 | 62.40 | 61.06 | 61.92 | 406,361 | -0.63(-1.00%) |
Sep 15, 2023 | 61.80 | 62.74 | 61.43 | 62.54 | 1,989,369 | +0.37(+0.60%) |
Sep 14, 2023 | 62.17 | 63.00 | 62.01 | 62.17 | 603,524 | +0.46(+0.75%) |
Sep 13, 2023 | 61.21 | 61.85 | 60.95 | 61.71 | 469,554 | +1.02(+1.68%) |
Sep 12, 2023 | 60.21 | 60.78 | 59.77 | 60.69 | 444,197 | +0.54(+0.90%) |
Sep 11, 2023 | 59.86 | 60.50 | 59.79 | 60.16 | 444,090 | +0.51(+0.85%) |
Sep 08, 2023 | 59.45 | 59.73 | 58.68 | 59.65 | 395,222 | +0.42(+0.71%) |
Sep 07, 2023 | 59.23 | 59.83 | 58.58 | 59.23 | 622,051 | +0.27(+0.46%) |
Sep 06, 2023 | 59.30 | 59.46 | 58.75 | 58.95 | 302,427 | -0.56(-0.94%) |
Sep 05, 2023 | 60.77 | 60.88 | 59.10 | 59.51 | 617,739 | -1.34(-2.20%) |