Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 56.92 | 58.17 | 55.55 | 55.99 | 910,811 | -1.02(-1.79%) |
Nov 29, 2023 | 57.19 | 58.61 | 56.76 | 57.01 | 364,599 | +0.32(+0.56%) |
Nov 28, 2023 | 57.61 | 57.98 | 56.52 | 56.69 | 486,866 | -0.94(-1.63%) |
Nov 27, 2023 | 56.30 | 57.69 | 56.27 | 57.63 | 311,169 | +0.80(+1.41%) |
Nov 24, 2023 | 57.75 | 58.56 | 55.90 | 56.83 | 172,038 | -1.00(-1.73%) |
Nov 22, 2023 | 57.44 | 58.47 | 56.96 | 57.83 | 313,955 | +1.21(+2.14%) |
Nov 21, 2023 | 57.91 | 58.01 | 55.97 | 56.62 | 333,319 | -1.03(-1.79%) |
Nov 20, 2023 | 56.26 | 58.16 | 56.26 | 57.65 | 469,961 | +1.36(+2.42%) |
Nov 17, 2023 | 57.55 | 58.23 | 56.03 | 56.29 | 328,788 | -0.73(-1.28%) |
Nov 16, 2023 | 56.79 | 57.56 | 56.21 | 57.02 | 307,304 | -0.20(-0.35%) |
Nov 15, 2023 | 56.51 | 60.34 | 56.08 | 57.22 | 777,035 | +0.56(+0.99%) |
Nov 14, 2023 | 54.13 | 56.83 | 53.99 | 56.66 | 576,038 | +4.10(+7.80%) |
Nov 13, 2023 | 51.14 | 53.73 | 50.55 | 52.56 | 339,895 | +2.15(+4.27%) |
Nov 10, 2023 | 51.14 | 51.45 | 49.70 | 50.41 | 448,080 | -0.71(-1.39%) |
Nov 09, 2023 | 53.50 | 53.50 | 51.06 | 51.12 | 395,376 | -1.82(-3.44%) |
Nov 08, 2023 | 53.63 | 53.77 | 51.74 | 52.94 | 452,230 | -0.52(-0.97%) |
Nov 07, 2023 | 53.28 | 53.92 | 52.71 | 53.46 | 626,515 | -0.01(-0.02%) |
Nov 06, 2023 | 54.44 | 54.70 | 53.19 | 53.47 | 552,186 | -0.87(-1.60%) |
Nov 03, 2023 | 53.99 | 54.72 | 53.08 | 54.34 | 632,772 | +1.50(+2.84%) |
Nov 02, 2023 | 52.45 | 53.09 | 51.36 | 52.84 | 1,213,119 | +1.07(+2.07%) |
Nov 01, 2023 | 51.32 | 52.49 | 49.76 | 51.77 | 584,819 | +0.56(+1.09%) |
Oct 31, 2023 | 51.02 | 51.99 | 48.99 | 51.21 | 1,112,320 | +1.71(+3.45%) |
Oct 30, 2023 | 50.26 | 50.86 | 48.30 | 49.50 | 862,465 | +0.12(+0.24%) |
Oct 27, 2023 | 50.23 | 50.87 | 49.13 | 49.38 | 584,944 | -0.32(-0.64%) |
Oct 26, 2023 | 50.39 | 51.09 | 48.93 | 49.70 | 795,421 | -1.13(-2.22%) |
Oct 25, 2023 | 52.11 | 52.16 | 50.54 | 50.83 | 714,102 | -1.90(-3.60%) |
Oct 24, 2023 | 52.88 | 53.72 | 51.84 | 52.73 | 421,717 | -0.08(-0.15%) |
Oct 23, 2023 | 52.41 | 52.98 | 51.45 | 52.81 | 577,133 | +0.18(+0.34%) |
Oct 20, 2023 | 52.09 | 53.41 | 51.50 | 52.63 | 581,827 | +0.52(+1.00%) |
Oct 19, 2023 | 54.00 | 54.03 | 51.88 | 52.11 | 472,117 | -1.88(-3.48%) |
Oct 18, 2023 | 53.50 | 55.48 | 53.25 | 53.99 | 616,093 | +0.07(+0.13%) |
Oct 17, 2023 | 54.11 | 55.89 | 53.85 | 53.92 | 556,419 | -0.51(-0.94%) |
Oct 16, 2023 | 54.23 | 55.95 | 53.67 | 54.43 | 566,335 | +1.43(+2.70%) |
Oct 13, 2023 | 50.86 | 53.08 | 50.46 | 53.00 | 764,895 | +1.72(+3.35%) |
Oct 12, 2023 | 55.86 | 57.17 | 51.02 | 51.28 | 769,627 | -4.27(-7.69%) |
Oct 11, 2023 | 59.42 | 59.42 | 52.21 | 55.55 | 993,561 | -3.59(-6.07%) |
Oct 10, 2023 | 58.21 | 59.81 | 58.21 | 59.14 | 537,564 | +0.98(+1.69%) |
Oct 09, 2023 | 57.84 | 59.16 | 57.05 | 58.16 | 382,668 | -0.06(-0.10%) |
Oct 06, 2023 | 56.17 | 58.36 | 55.98 | 58.22 | 526,345 | +1.94(+3.45%) |
Oct 05, 2023 | 56.05 | 57.52 | 55.01 | 56.28 | 744,575 | +0.57(+1.02%) |
Oct 04, 2023 | 55.32 | 55.95 | 54.01 | 55.71 | 452,264 | +0.43(+0.78%) |
Oct 03, 2023 | 56.84 | 57.23 | 55.00 | 55.28 | 467,132 | -2.03(-3.54%) |
Oct 02, 2023 | 55.85 | 57.48 | 55.17 | 57.31 | 358,270 | +1.19(+2.12%) |
Sep 29, 2023 | 57.63 | 58.45 | 55.97 | 56.12 | 397,314 | -0.88(-1.54%) |
Sep 28, 2023 | 55.94 | 57.41 | 55.48 | 57.00 | 420,539 | +1.16(+2.08%) |
Sep 27, 2023 | 55.27 | 56.15 | 55.04 | 55.84 | 308,713 | +0.66(+1.20%) |
Sep 26, 2023 | 55.02 | 59.95 | 54.76 | 55.18 | 463,622 | -0.22(-0.40%) |
Sep 25, 2023 | 54.73 | 55.41 | 54.98 | 55.40 | 406,122 | +0.50(+0.91%) |
Sep 22, 2023 | 55.49 | 56.25 | 54.16 | 54.90 | 430,979 | -0.52(-0.94%) |
Sep 21, 2023 | 58.20 | 58.48 | 55.41 | 55.42 | 476,372 | -3.33(-5.67%) |
Sep 20, 2023 | 58.78 | 59.60 | 58.37 | 58.75 | 592,984 | +0.43(+0.74%) |
Sep 19, 2023 | 58.63 | 59.01 | 57.73 | 58.32 | 621,119 | -0.19(-0.32%) |
Sep 18, 2023 | 58.85 | 59.88 | 58.28 | 58.51 | 425,250 | -0.63(-1.07%) |
Sep 15, 2023 | 58.97 | 60.02 | 57.72 | 59.14 | 874,869 | +0.17(+0.29%) |
Sep 14, 2023 | 60.64 | 60.92 | 58.79 | 58.97 | 571,006 | -1.43(-2.37%) |
Sep 13, 2023 | 59.19 | 61.18 | 59.00 | 60.40 | 513,137 | +1.02(+1.72%) |
Sep 12, 2023 | 61.18 | 61.84 | 58.85 | 59.38 | 801,208 | -1.91(-3.12%) |
Sep 11, 2023 | 58.54 | 61.62 | 58.19 | 61.29 | 852,218 | +3.16(+5.44%) |
Sep 08, 2023 | 56.30 | 58.39 | 55.91 | 58.13 | 790,384 | +1.75(+3.10%) |
Sep 07, 2023 | 57.89 | 57.89 | 55.93 | 56.38 | 343,410 | -1.81(-3.11%) |
Sep 06, 2023 | 56.94 | 58.69 | 56.03 | 58.19 | 615,025 | +1.60(+2.83%) |
Sep 05, 2023 | 57.36 | 57.62 | 56.49 | 56.59 | 417,734 | -1.41(-2.43%) |