Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 59.57 | 61.16 | 59.44 | 61.11 | 2,664,584 | +1.84(+3.10%) |
Nov 29, 2023 | 59.37 | 59.52 | 59.02 | 59.27 | 1,294,066 | -0.18(-0.30%) |
Nov 28, 2023 | 59.55 | 59.75 | 59.31 | 59.45 | 1,148,522 | +0.04(+0.07%) |
Nov 27, 2023 | 59.08 | 59.48 | 58.85 | 59.41 | 1,699,207 | +0.25(+0.42%) |
Nov 24, 2023 | 59.12 | 59.42 | 59.06 | 59.16 | 431,031 | -0.01(-0.02%) |
Nov 22, 2023 | 59.00 | 59.27 | 58.75 | 59.17 | 1,174,803 | +0.38(+0.65%) |
Nov 21, 2023 | 58.19 | 58.88 | 57.86 | 58.79 | 1,390,909 | +0.60(+1.03%) |
Nov 20, 2023 | 58.27 | 58.73 | 58.10 | 58.19 | 921,003 | -0.37(-0.64%) |
Nov 17, 2023 | 58.29 | 58.59 | 57.88 | 58.56 | 1,313,787 | +0.38(+0.66%) |
Nov 16, 2023 | 58.87 | 59.09 | 58.04 | 58.18 | 1,482,279 | -0.72(-1.22%) |
Nov 15, 2023 | 58.93 | 59.14 | 58.44 | 58.90 | 1,450,163 | -0.02(-0.03%) |
Nov 14, 2023 | 58.42 | 59.02 | 58.27 | 58.92 | 1,380,231 | +1.21(+2.10%) |
Nov 13, 2023 | 57.64 | 58.13 | 57.40 | 57.70 | 1,359,939 | -0.45(-0.78%) |
Nov 10, 2023 | 57.23 | 58.23 | 57.23 | 58.16 | 1,812,831 | +0.78(+1.36%) |
Nov 09, 2023 | 58.29 | 58.61 | 57.36 | 57.38 | 1,669,228 | -0.80(-1.37%) |
Nov 08, 2023 | 58.70 | 58.78 | 57.95 | 58.18 | 1,782,835 | -0.12(-0.20%) |
Nov 07, 2023 | 58.46 | 58.75 | 58.02 | 58.30 | 1,086,809 | -0.29(-0.49%) |
Nov 06, 2023 | 58.05 | 59.04 | 58.05 | 58.58 | 1,385,629 | +0.36(+0.63%) |
Nov 03, 2023 | 58.04 | 59.10 | 57.71 | 58.22 | 2,286,265 | +1.18(+2.08%) |
Nov 02, 2023 | 58.20 | 58.20 | 54.90 | 57.03 | 3,845,384 | -0.37(-0.64%) |
Nov 01, 2023 | 57.11 | 57.70 | 56.65 | 57.40 | 2,354,709 | +0.42(+0.74%) |
Oct 31, 2023 | 56.56 | 57.28 | 56.46 | 56.97 | 2,288,299 | +0.72(+1.28%) |
Oct 30, 2023 | 56.42 | 56.77 | 56.09 | 56.25 | 1,955,857 | +0.29(+0.51%) |
Oct 27, 2023 | 56.97 | 57.46 | 55.72 | 55.97 | 1,273,390 | -1.23(-2.16%) |
Oct 26, 2023 | 57.33 | 57.78 | 57.05 | 57.20 | 1,270,183 | +0.32(+0.55%) |
Oct 25, 2023 | 57.50 | 57.63 | 56.73 | 56.89 | 1,542,749 | -0.62(-1.08%) |
Oct 24, 2023 | 56.94 | 57.85 | 56.59 | 57.51 | 1,010,258 | +0.68(+1.20%) |
Oct 23, 2023 | 57.66 | 57.66 | 56.68 | 56.83 | 1,396,029 | -1.04(-1.79%) |
Oct 20, 2023 | 57.82 | 58.26 | 57.73 | 57.86 | 1,213,228 | +0.33(+0.57%) |
Oct 19, 2023 | 58.52 | 58.56 | 57.34 | 57.54 | 1,518,856 | -0.93(-1.59%) |
Oct 18, 2023 | 58.14 | 59.21 | 57.91 | 58.46 | 1,411,363 | +0.14(+0.24%) |
Oct 17, 2023 | 58.13 | 58.62 | 57.78 | 58.33 | 1,419,668 | -0.12(-0.20%) |
Oct 16, 2023 | 58.15 | 58.69 | 57.94 | 58.44 | 1,162,875 | +0.60(+1.04%) |
Oct 13, 2023 | 57.27 | 58.21 | 57.20 | 57.84 | 1,288,290 | +0.58(+1.02%) |
Oct 12, 2023 | 59.26 | 59.29 | 56.55 | 57.26 | 2,229,214 | -1.96(-3.31%) |
Oct 11, 2023 | 59.27 | 59.87 | 58.88 | 59.22 | 1,141,944 | -0.11(-0.18%) |
Oct 10, 2023 | 58.98 | 59.75 | 58.55 | 59.33 | 1,941,192 | +1.02(+1.74%) |
Oct 09, 2023 | 58.04 | 58.75 | 57.42 | 58.32 | 1,672,573 | -0.07(-0.12%) |
Oct 06, 2023 | 57.97 | 58.64 | 56.68 | 58.38 | 2,731,851 | +0.14(+0.24%) |
Oct 05, 2023 | 61.91 | 62.07 | 57.99 | 58.25 | 3,572,277 | -3.92(-6.30%) |
Oct 04, 2023 | 62.83 | 62.96 | 61.21 | 62.16 | 2,702,602 | +1.00(+1.63%) |
Oct 03, 2023 | 61.58 | 62.05 | 60.46 | 61.17 | 825,846 | -0.58(-0.94%) |
Oct 02, 2023 | 62.65 | 62.96 | 61.39 | 61.75 | 1,586,911 | -0.97(-1.54%) |
Sep 29, 2023 | 61.90 | 62.97 | 61.82 | 62.71 | 1,909,579 | +0.97(+1.57%) |
Sep 28, 2023 | 61.75 | 62.01 | 61.33 | 61.75 | 959,436 | +0.20(+0.32%) |
Sep 27, 2023 | 62.09 | 62.22 | 61.07 | 61.55 | 1,463,048 | -0.62(-1.00%) |
Sep 26, 2023 | 61.66 | 62.54 | 61.57 | 62.17 | 1,232,575 | +0.10(+0.16%) |
Sep 25, 2023 | 62.28 | 62.11 | 61.76 | 62.07 | 766,068 | -0.45(-0.73%) |
Sep 22, 2023 | 63.41 | 63.62 | 62.51 | 62.53 | 1,270,172 | -0.76(-1.20%) |
Sep 21, 2023 | 63.85 | 63.97 | 63.21 | 63.29 | 1,319,752 | -0.59(-0.93%) |
Sep 20, 2023 | 63.44 | 64.41 | 63.17 | 63.88 | 1,357,235 | +0.91(+1.44%) |
Sep 19, 2023 | 63.59 | 63.90 | 62.87 | 62.97 | 1,064,753 | -0.56(-0.88%) |
Sep 18, 2023 | 62.97 | 63.63 | 62.76 | 63.53 | 1,074,663 | +0.82(+1.31%) |
Sep 15, 2023 | 62.70 | 63.25 | 62.66 | 62.71 | 2,093,700 | -0.20(-0.31%) |
Sep 14, 2023 | 62.54 | 63.19 | 62.38 | 62.91 | 1,484,308 | +0.55(+0.89%) |
Sep 13, 2023 | 63.41 | 63.56 | 62.35 | 62.36 | 1,228,405 | -0.85(-1.34%) |
Sep 12, 2023 | 64.03 | 64.03 | 63.05 | 63.21 | 1,371,759 | -0.68(-1.07%) |
Sep 11, 2023 | 63.13 | 64.30 | 63.10 | 63.89 | 1,628,333 | +1.12(+1.79%) |
Sep 08, 2023 | 62.28 | 62.79 | 62.25 | 62.76 | 888,442 | +0.56(+0.90%) |
Sep 07, 2023 | 61.37 | 62.34 | 61.37 | 62.20 | 1,735,105 | +1.03(+1.68%) |
Sep 06, 2023 | 61.45 | 61.50 | 61.00 | 61.18 | 2,189,725 | -0.25(-0.40%) |
Sep 05, 2023 | 61.80 | 61.80 | 61.17 | 61.42 | 1,358,459 | -0.62(-1.00%) |