Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 58.20 | 58.86 | 57.70 | 58.01 | 209,155 | -0.27(-0.46%) |
Nov 29, 2023 | 59.05 | 59.91 | 58.13 | 58.27 | 234,008 | -0.13(-0.22%) |
Nov 28, 2023 | 58.50 | 58.67 | 57.90 | 58.40 | 201,813 | -0.30(-0.50%) |
Nov 27, 2023 | 58.40 | 59.41 | 58.40 | 58.70 | 373,411 | -0.13(-0.22%) |
Nov 24, 2023 | 58.26 | 59.47 | 58.26 | 58.83 | 117,300 | +0.25(+0.42%) |
Nov 22, 2023 | 57.89 | 59.11 | 57.89 | 58.58 | 474,913 | +0.91(+1.57%) |
Nov 21, 2023 | 57.89 | 58.49 | 57.61 | 57.67 | 281,953 | -0.76(-1.30%) |
Nov 20, 2023 | 58.43 | 58.64 | 58.06 | 58.43 | 279,074 | +0.14(+0.24%) |
Nov 17, 2023 | 58.23 | 58.36 | 57.56 | 58.29 | 313,765 | +0.35(+0.60%) |
Nov 16, 2023 | 56.93 | 57.99 | 56.20 | 57.95 | 589,910 | +0.63(+1.10%) |
Nov 15, 2023 | 57.69 | 58.32 | 56.97 | 57.32 | 247,831 | -0.10(-0.17%) |
Nov 14, 2023 | 57.22 | 57.65 | 56.58 | 57.41 | 334,073 | +0.81(+1.43%) |
Nov 13, 2023 | 55.96 | 56.63 | 55.76 | 56.60 | 116,406 | +0.24(+0.43%) |
Nov 10, 2023 | 55.94 | 56.73 | 55.51 | 56.36 | 256,406 | +0.57(+1.02%) |
Nov 09, 2023 | 55.34 | 56.41 | 54.78 | 55.79 | 287,849 | +0.47(+0.85%) |
Nov 08, 2023 | 55.34 | 56.34 | 54.94 | 55.32 | 399,081 | -0.26(-0.48%) |
Nov 07, 2023 | 54.27 | 56.11 | 54.27 | 55.59 | 448,451 | +1.01(+1.85%) |
Nov 06, 2023 | 54.77 | 54.77 | 53.90 | 54.58 | 435,112 | +0.00(+0.00%) |
Nov 03, 2023 | 55.05 | 55.54 | 53.75 | 54.58 | 738,912 | -0.33(-0.61%) |
Nov 02, 2023 | 56.53 | 56.60 | 54.57 | 54.91 | 1,225,274 | +1.85(+3.48%) |
Nov 01, 2023 | 52.41 | 53.36 | 51.77 | 53.06 | 705,387 | +0.66(+1.25%) |
Oct 31, 2023 | 52.30 | 52.58 | 51.84 | 52.41 | 257,969 | +0.41(+0.79%) |
Oct 30, 2023 | 52.05 | 52.28 | 51.50 | 52.00 | 239,695 | +0.51(+0.99%) |
Oct 27, 2023 | 51.13 | 51.74 | 51.07 | 51.49 | 277,312 | +0.65(+1.27%) |
Oct 26, 2023 | 51.92 | 51.92 | 50.72 | 50.84 | 468,351 | -1.14(-2.20%) |
Oct 25, 2023 | 53.06 | 53.27 | 51.35 | 51.99 | 290,413 | -1.32(-2.48%) |
Oct 24, 2023 | 53.79 | 54.14 | 53.31 | 53.31 | 246,590 | -0.33(-0.62%) |
Oct 23, 2023 | 53.49 | 53.84 | 52.72 | 53.64 | 402,988 | -0.22(-0.40%) |
Oct 20, 2023 | 54.43 | 54.57 | 53.79 | 53.85 | 423,805 | -0.51(-0.94%) |
Oct 19, 2023 | 53.80 | 54.51 | 53.48 | 54.36 | 557,613 | +0.53(+0.98%) |
Oct 18, 2023 | 53.73 | 54.73 | 53.47 | 53.84 | 333,966 | -0.12(-0.22%) |
Oct 17, 2023 | 54.19 | 54.80 | 53.62 | 53.95 | 403,915 | -0.65(-1.18%) |
Oct 16, 2023 | 54.40 | 54.89 | 54.13 | 54.60 | 360,390 | +0.03(+0.05%) |
Oct 13, 2023 | 55.26 | 55.26 | 53.91 | 54.57 | 270,896 | -0.69(-1.26%) |
Oct 12, 2023 | 56.24 | 56.95 | 55.18 | 55.26 | 370,891 | -0.99(-1.76%) |
Oct 11, 2023 | 55.54 | 56.29 | 54.99 | 56.25 | 433,142 | +0.81(+1.46%) |
Oct 10, 2023 | 54.22 | 55.57 | 54.22 | 55.44 | 553,079 | +0.76(+1.40%) |
Oct 09, 2023 | 53.61 | 54.97 | 53.30 | 54.68 | 516,608 | +0.39(+0.72%) |
Oct 06, 2023 | 53.35 | 54.58 | 53.08 | 54.29 | 655,067 | +1.67(+3.18%) |
Oct 05, 2023 | 51.52 | 53.08 | 51.52 | 52.61 | 687,184 | +0.80(+1.55%) |
Oct 04, 2023 | 49.74 | 51.85 | 49.74 | 51.81 | 516,415 | +2.06(+4.15%) |
Oct 03, 2023 | 49.98 | 50.42 | 49.33 | 49.75 | 568,921 | -0.60(-1.19%) |
Oct 02, 2023 | 50.06 | 50.41 | 49.35 | 50.34 | 392,814 | +0.22(+0.43%) |
Sep 29, 2023 | 49.98 | 50.48 | 49.79 | 50.13 | 289,765 | +0.77(+1.57%) |
Sep 28, 2023 | 48.92 | 49.74 | 48.42 | 49.36 | 613,423 | +0.21(+0.42%) |
Sep 27, 2023 | 49.41 | 49.88 | 48.81 | 49.15 | 314,455 | -0.26(-0.53%) |
Sep 26, 2023 | 50.44 | 50.54 | 49.33 | 49.41 | 323,546 | -1.50(-2.94%) |
Sep 25, 2023 | 50.14 | 50.97 | 50.41 | 50.91 | 214,277 | +0.33(+0.66%) |
Sep 22, 2023 | 50.14 | 51.02 | 50.11 | 50.58 | 186,905 | +0.49(+0.98%) |
Sep 21, 2023 | 50.98 | 51.40 | 49.53 | 50.09 | 469,098 | -1.72(-3.32%) |
Sep 20, 2023 | 51.02 | 52.46 | 51.00 | 51.81 | 529,635 | +0.72(+1.42%) |
Sep 19, 2023 | 50.43 | 51.60 | 50.37 | 51.09 | 357,559 | +0.47(+0.93%) |
Sep 18, 2023 | 50.15 | 51.07 | 49.65 | 50.62 | 332,930 | +0.42(+0.84%) |
Sep 15, 2023 | 49.89 | 50.43 | 49.39 | 50.20 | 493,972 | -0.12(-0.23%) |
Sep 14, 2023 | 50.63 | 50.84 | 49.97 | 50.31 | 268,990 | -0.14(-0.27%) |
Sep 13, 2023 | 51.84 | 52.27 | 50.19 | 50.45 | 333,827 | -1.12(-2.18%) |
Sep 12, 2023 | 52.30 | 52.76 | 51.48 | 51.58 | 255,630 | -0.42(-0.81%) |
Sep 11, 2023 | 51.67 | 52.69 | 51.67 | 52.00 | 383,961 | -0.15(-0.28%) |
Sep 08, 2023 | 51.19 | 52.32 | 51.08 | 52.14 | 419,739 | -0.09(-0.17%) |
Sep 07, 2023 | 50.97 | 52.50 | 50.87 | 52.23 | 488,791 | +0.03(+0.06%) |
Sep 06, 2023 | 51.79 | 52.65 | 51.65 | 52.20 | 416,361 | -0.42(-0.80%) |
Sep 05, 2023 | 52.31 | 52.97 | 52.29 | 52.62 | 309,932 | -0.67(-1.25%) |