Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 55.51 | 55.81 | 55.20 | 55.64 | 3,560,749 | +0.25(+0.46%) |
Nov 29, 2023 | 56.34 | 56.64 | 55.35 | 55.38 | 2,499,433 | -0.40(-0.72%) |
Nov 28, 2023 | 55.26 | 56.09 | 54.87 | 55.79 | 2,075,525 | +0.47(+0.85%) |
Nov 27, 2023 | 55.58 | 55.72 | 55.21 | 55.32 | 2,113,075 | -0.31(-0.56%) |
Nov 24, 2023 | 55.15 | 55.65 | 55.10 | 55.63 | 816,156 | +0.33(+0.60%) |
Nov 22, 2023 | 55.58 | 55.63 | 55.07 | 55.30 | 1,834,731 | +0.34(+0.62%) |
Nov 21, 2023 | 54.82 | 55.11 | 54.60 | 54.95 | 2,529,372 | +0.05(+0.09%) |
Nov 20, 2023 | 54.26 | 55.14 | 53.54 | 54.91 | 2,730,634 | +0.65(+1.19%) |
Nov 17, 2023 | 54.91 | 54.92 | 53.39 | 54.26 | 2,417,901 | -0.01(-0.02%) |
Nov 16, 2023 | 55.01 | 55.23 | 54.24 | 54.27 | 1,821,959 | -0.47(-0.86%) |
Nov 15, 2023 | 55.06 | 55.62 | 54.69 | 54.74 | 1,783,854 | -0.51(-0.92%) |
Nov 14, 2023 | 54.52 | 56.23 | 54.35 | 55.25 | 3,276,835 | +2.21(+4.17%) |
Nov 13, 2023 | 53.05 | 53.26 | 52.60 | 53.04 | 2,066,032 | -0.35(-0.66%) |
Nov 10, 2023 | 53.03 | 53.56 | 52.35 | 53.39 | 2,522,837 | +0.81(+1.55%) |
Nov 09, 2023 | 53.82 | 53.82 | 52.52 | 52.58 | 2,287,206 | -1.00(-1.86%) |
Nov 08, 2023 | 52.87 | 53.72 | 52.78 | 53.57 | 1,886,053 | +0.85(+1.62%) |
Nov 07, 2023 | 53.55 | 53.79 | 52.56 | 52.72 | 2,056,112 | -0.71(-1.34%) |
Nov 06, 2023 | 54.31 | 54.35 | 52.82 | 53.44 | 3,052,756 | -1.11(-2.03%) |
Nov 03, 2023 | 53.64 | 55.47 | 53.64 | 54.54 | 2,342,980 | +1.50(+2.82%) |
Nov 02, 2023 | 52.97 | 53.54 | 52.15 | 53.05 | 4,370,867 | +0.98(+1.88%) |
Nov 01, 2023 | 52.63 | 53.12 | 51.46 | 52.07 | 4,217,544 | -2.09(-3.87%) |
Oct 31, 2023 | 53.49 | 54.17 | 52.79 | 54.16 | 2,830,652 | +0.85(+1.60%) |
Oct 30, 2023 | 53.57 | 53.88 | 52.54 | 53.31 | 2,768,783 | +0.23(+0.42%) |
Oct 27, 2023 | 54.76 | 54.76 | 53.01 | 53.08 | 2,470,523 | -1.61(-2.94%) |
Oct 26, 2023 | 54.66 | 55.43 | 54.02 | 54.69 | 2,585,788 | +0.12(+0.22%) |
Oct 25, 2023 | 55.50 | 55.86 | 54.53 | 54.57 | 1,477,593 | -1.30(-2.33%) |
Oct 24, 2023 | 55.49 | 55.96 | 55.32 | 55.87 | 1,722,940 | +0.72(+1.31%) |
Oct 23, 2023 | 55.77 | 56.18 | 55.09 | 55.15 | 2,343,459 | -1.12(-1.98%) |
Oct 20, 2023 | 57.51 | 57.64 | 56.21 | 56.27 | 1,942,240 | -0.99(-1.73%) |
Oct 19, 2023 | 57.53 | 58.39 | 56.93 | 57.25 | 1,412,136 | -0.50(-0.86%) |
Oct 18, 2023 | 58.57 | 58.71 | 57.67 | 57.75 | 1,182,667 | -1.14(-1.93%) |
Oct 17, 2023 | 58.44 | 59.34 | 58.44 | 58.89 | 1,537,186 | +0.07(+0.12%) |
Oct 16, 2023 | 58.96 | 59.20 | 58.19 | 58.82 | 2,006,398 | +0.20(+0.33%) |
Oct 13, 2023 | 59.42 | 59.58 | 58.20 | 58.62 | 1,977,474 | -0.39(-0.66%) |
Oct 12, 2023 | 59.25 | 59.30 | 58.65 | 59.02 | 1,726,150 | -0.44(-0.74%) |
Oct 11, 2023 | 58.94 | 59.65 | 58.83 | 59.46 | 1,578,099 | +0.95(+1.62%) |
Oct 10, 2023 | 58.65 | 59.54 | 58.27 | 58.51 | 1,723,420 | -0.25(-0.43%) |
Oct 09, 2023 | 57.62 | 59.14 | 57.62 | 58.76 | 1,470,143 | +0.71(+1.23%) |
Oct 06, 2023 | 56.82 | 58.47 | 56.36 | 58.05 | 1,549,988 | +0.81(+1.42%) |
Oct 05, 2023 | 56.82 | 57.55 | 56.77 | 57.23 | 1,815,536 | +0.41(+0.72%) |
Oct 04, 2023 | 56.37 | 56.82 | 55.73 | 56.82 | 1,989,000 | +0.84(+1.50%) |
Oct 03, 2023 | 56.21 | 56.53 | 55.73 | 55.98 | 1,399,498 | -0.67(-1.18%) |
Oct 02, 2023 | 57.18 | 57.55 | 56.27 | 56.65 | 1,423,562 | -0.82(-1.43%) |
Sep 29, 2023 | 58.14 | 58.50 | 56.92 | 57.47 | 2,123,567 | -0.06(-0.10%) |
Sep 28, 2023 | 57.37 | 57.89 | 57.13 | 57.53 | 1,348,339 | +0.32(+0.56%) |
Sep 27, 2023 | 57.54 | 58.08 | 56.83 | 57.21 | 2,951,140 | -0.19(-0.32%) |
Sep 26, 2023 | 57.62 | 58.06 | 57.12 | 57.39 | 1,861,885 | -0.66(-1.13%) |
Sep 25, 2023 | 57.95 | 58.17 | 57.88 | 58.05 | 1,448,954 | -0.16(-0.28%) |
Sep 22, 2023 | 58.99 | 59.10 | 58.09 | 58.21 | 1,797,257 | -0.85(-1.44%) |
Sep 21, 2023 | 60.05 | 60.30 | 59.03 | 59.06 | 1,177,565 | -1.37(-2.26%) |
Sep 20, 2023 | 60.57 | 61.00 | 60.28 | 60.43 | 656,748 | +0.35(+0.58%) |
Sep 19, 2023 | 60.29 | 60.48 | 59.91 | 60.08 | 958,559 | -0.16(-0.27%) |
Sep 18, 2023 | 61.05 | 61.05 | 59.96 | 60.24 | 1,344,034 | -0.90(-1.47%) |
Sep 15, 2023 | 60.96 | 61.46 | 60.77 | 61.14 | 2,565,128 | -0.05(-0.08%) |
Sep 14, 2023 | 60.81 | 61.35 | 60.67 | 61.19 | 1,601,494 | +0.69(+1.14%) |
Sep 13, 2023 | 61.26 | 61.29 | 59.96 | 60.51 | 2,381,493 | -0.62(-1.01%) |
Sep 12, 2023 | 60.52 | 61.24 | 60.11 | 61.13 | 1,435,643 | +0.54(+0.89%) |
Sep 11, 2023 | 60.78 | 60.90 | 60.10 | 60.58 | 1,402,460 | -0.07(-0.11%) |
Sep 08, 2023 | 61.82 | 61.91 | 60.44 | 60.65 | 1,452,600 | -0.92(-1.49%) |
Sep 07, 2023 | 60.99 | 62.26 | 60.72 | 61.57 | 1,430,780 | -0.01(-0.02%) |
Sep 06, 2023 | 61.76 | 61.88 | 61.17 | 61.58 | 2,005,026 | -0.18(-0.30%) |
Sep 05, 2023 | 62.65 | 62.85 | 61.53 | 61.76 | 1,842,622 | -0.19(-0.31%) |