Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 58.35 | 58.82 | 57.52 | 57.85 | 615,357 | -0.54(-0.92%) |
Nov 29, 2023 | 59.04 | 59.56 | 58.06 | 58.39 | 395,362 | +0.47(+0.81%) |
Nov 28, 2023 | 57.45 | 58.67 | 57.18 | 57.92 | 434,501 | +0.26(+0.45%) |
Nov 27, 2023 | 57.00 | 57.98 | 56.33 | 57.66 | 403,967 | +0.36(+0.63%) |
Nov 24, 2023 | 56.61 | 57.50 | 56.51 | 57.30 | 229,525 | +0.33(+0.58%) |
Nov 22, 2023 | 56.52 | 57.20 | 56.16 | 56.97 | 227,909 | +0.96(+1.71%) |
Nov 21, 2023 | 56.76 | 57.69 | 55.99 | 56.01 | 605,022 | -1.68(-2.91%) |
Nov 20, 2023 | 56.40 | 58.35 | 56.40 | 57.69 | 764,692 | +1.29(+2.29%) |
Nov 17, 2023 | 56.25 | 56.77 | 55.25 | 56.40 | 596,779 | +0.34(+0.61%) |
Nov 16, 2023 | 55.84 | 56.19 | 55.08 | 56.06 | 449,064 | -0.02(-0.04%) |
Nov 15, 2023 | 55.97 | 56.70 | 55.28 | 56.08 | 625,141 | +0.28(+0.50%) |
Nov 14, 2023 | 54.00 | 56.16 | 53.54 | 55.80 | 987,942 | +3.66(+7.02%) |
Nov 13, 2023 | 51.75 | 52.44 | 50.98 | 52.14 | 406,217 | -0.15(-0.29%) |
Nov 10, 2023 | 51.98 | 52.74 | 51.50 | 52.29 | 561,130 | +0.29(+0.56%) |
Nov 09, 2023 | 53.53 | 54.05 | 51.77 | 52.00 | 524,797 | -1.21(-2.27%) |
Nov 08, 2023 | 53.77 | 53.86 | 53.08 | 53.21 | 677,828 | -0.95(-1.75%) |
Nov 07, 2023 | 54.13 | 55.20 | 53.48 | 54.16 | 434,157 | +0.37(+0.69%) |
Nov 06, 2023 | 55.07 | 55.20 | 52.31 | 53.79 | 532,721 | -1.40(-2.54%) |
Nov 03, 2023 | 52.78 | 55.39 | 52.78 | 55.19 | 1,433,584 | +4.31(+8.47%) |
Nov 02, 2023 | 50.17 | 51.05 | 49.30 | 50.88 | 872,312 | +2.81(+5.85%) |
Nov 01, 2023 | 48.86 | 49.29 | 47.27 | 48.07 | 721,048 | -1.03(-2.10%) |
Oct 31, 2023 | 48.76 | 49.47 | 48.03 | 49.10 | 683,883 | +0.29(+0.59%) |
Oct 30, 2023 | 49.82 | 50.02 | 48.40 | 48.81 | 429,944 | -0.19(-0.39%) |
Oct 27, 2023 | 50.51 | 51.12 | 48.83 | 49.00 | 792,164 | -1.17(-2.33%) |
Oct 26, 2023 | 51.04 | 51.57 | 50.02 | 50.17 | 384,863 | -0.74(-1.45%) |
Oct 25, 2023 | 52.46 | 52.99 | 50.68 | 50.91 | 529,095 | -2.33(-4.38%) |
Oct 24, 2023 | 52.78 | 53.75 | 52.39 | 53.24 | 385,391 | +1.04(+1.99%) |
Oct 23, 2023 | 53.20 | 53.88 | 52.16 | 52.20 | 474,405 | -1.50(-2.79%) |
Oct 20, 2023 | 54.52 | 54.94 | 53.17 | 53.70 | 602,275 | -0.81(-1.49%) |
Oct 19, 2023 | 54.95 | 55.61 | 54.01 | 54.51 | 496,747 | -0.34(-0.62%) |
Oct 18, 2023 | 56.21 | 56.36 | 54.74 | 54.85 | 344,164 | -1.56(-2.77%) |
Oct 17, 2023 | 54.32 | 56.64 | 53.88 | 56.41 | 537,768 | +1.33(+2.41%) |
Oct 16, 2023 | 53.15 | 55.14 | 52.86 | 55.08 | 556,100 | +2.56(+4.87%) |
Oct 13, 2023 | 53.51 | 53.51 | 52.21 | 52.52 | 663,131 | -1.27(-2.36%) |
Oct 12, 2023 | 55.75 | 55.75 | 53.79 | 53.79 | 321,987 | -1.94(-3.48%) |
Oct 11, 2023 | 55.88 | 56.13 | 55.14 | 55.73 | 301,770 | +0.44(+0.80%) |
Oct 10, 2023 | 54.34 | 55.91 | 54.04 | 55.29 | 330,738 | +0.95(+1.75%) |
Oct 09, 2023 | 53.58 | 54.69 | 53.43 | 54.34 | 241,119 | +0.11(+0.20%) |
Oct 06, 2023 | 51.76 | 54.45 | 51.76 | 54.23 | 573,526 | +1.79(+3.41%) |
Oct 05, 2023 | 53.17 | 53.59 | 52.41 | 52.44 | 737,672 | -0.91(-1.71%) |
Oct 04, 2023 | 52.85 | 53.43 | 52.39 | 53.35 | 313,979 | +0.59(+1.12%) |
Oct 03, 2023 | 54.73 | 54.83 | 52.53 | 52.76 | 697,972 | -1.07(-1.99%) |
Oct 02, 2023 | 55.23 | 55.23 | 53.66 | 53.83 | 522,791 | -1.64(-2.96%) |
Sep 29, 2023 | 54.30 | 55.75 | 54.08 | 55.47 | 792,960 | +1.98(+3.70%) |
Sep 28, 2023 | 52.51 | 54.04 | 52.28 | 53.49 | 663,669 | +0.88(+1.67%) |
Sep 27, 2023 | 53.46 | 53.79 | 52.49 | 52.61 | 683,586 | -0.19(-0.36%) |
Sep 26, 2023 | 55.21 | 55.70 | 52.71 | 52.80 | 865,021 | -2.84(-5.10%) |
Sep 25, 2023 | 54.06 | 55.89 | 55.43 | 55.64 | 577,296 | +1.04(+1.90%) |
Sep 22, 2023 | 53.51 | 54.77 | 53.14 | 54.60 | 807,569 | +1.66(+3.14%) |
Sep 21, 2023 | 54.17 | 54.63 | 52.93 | 52.94 | 703,970 | -1.97(-3.59%) |
Sep 20, 2023 | 55.17 | 55.76 | 54.60 | 54.91 | 380,126 | -0.16(-0.29%) |
Sep 19, 2023 | 55.57 | 55.73 | 54.67 | 55.07 | 452,520 | -0.64(-1.15%) |
Sep 18, 2023 | 55.49 | 56.20 | 55.02 | 55.71 | 433,373 | +0.09(+0.16%) |
Sep 15, 2023 | 55.75 | 55.96 | 54.97 | 55.62 | 1,048,909 | -0.19(-0.34%) |
Sep 14, 2023 | 56.23 | 56.50 | 55.46 | 55.81 | 636,165 | -0.02(-0.04%) |
Sep 13, 2023 | 55.43 | 55.96 | 55.02 | 55.83 | 409,292 | +0.21(+0.38%) |
Sep 12, 2023 | 56.52 | 56.77 | 55.57 | 55.62 | 398,695 | -1.31(-2.30%) |
Sep 11, 2023 | 56.31 | 56.95 | 55.28 | 56.93 | 624,841 | +0.83(+1.48%) |
Sep 08, 2023 | 56.73 | 57.54 | 55.61 | 56.10 | 394,858 | -0.39(-0.69%) |
Sep 07, 2023 | 55.44 | 56.65 | 55.30 | 56.49 | 494,265 | +0.00(+0.00%) |
Sep 06, 2023 | 56.66 | 57.30 | 55.63 | 56.49 | 844,995 | -0.36(-0.63%) |
Sep 05, 2023 | 57.76 | 58.25 | 56.80 | 56.85 | 500,704 | -1.51(-2.59%) |