Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 47.67 | 48.27 | 47.15 | 48.25 | 17,425,806 | +0.64(+1.35%) |
Nov 29, 2023 | 47.94 | 48.22 | 47.56 | 47.61 | 12,944,773 | -0.20(-0.41%) |
Nov 28, 2023 | 47.93 | 48.19 | 47.70 | 47.80 | 11,635,211 | -0.10(-0.20%) |
Nov 27, 2023 | 48.48 | 48.58 | 47.70 | 47.90 | 18,093,378 | -0.72(-1.49%) |
Nov 24, 2023 | 48.61 | 48.77 | 48.34 | 48.62 | 5,204,619 | +0.33(+0.69%) |
Nov 22, 2023 | 47.64 | 48.36 | 47.45 | 48.29 | 15,081,028 | +0.92(+1.94%) |
Nov 21, 2023 | 47.71 | 47.92 | 47.34 | 47.37 | 15,005,268 | -0.41(-0.86%) |
Nov 20, 2023 | 47.67 | 49.02 | 47.31 | 47.78 | 28,596,790 | -1.90(-3.82%) |
Nov 17, 2023 | 50.02 | 50.05 | 49.44 | 49.68 | 10,468,832 | +0.00(+0.00%) |
Nov 16, 2023 | 50.28 | 50.56 | 49.10 | 49.68 | 14,795,062 | -0.71(-1.42%) |
Nov 15, 2023 | 49.12 | 50.45 | 49.00 | 50.39 | 13,718,798 | +1.03(+2.08%) |
Nov 14, 2023 | 49.30 | 50.01 | 49.12 | 49.37 | 12,306,416 | +0.36(+0.74%) |
Nov 13, 2023 | 49.30 | 49.51 | 48.92 | 49.00 | 12,328,653 | -0.45(-0.91%) |
Nov 10, 2023 | 49.45 | 49.54 | 48.45 | 49.45 | 12,994,918 | +0.20(+0.40%) |
Nov 09, 2023 | 51.35 | 51.37 | 49.21 | 49.26 | 12,458,107 | -1.96(-3.83%) |
Nov 08, 2023 | 51.32 | 51.38 | 50.66 | 51.22 | 11,514,697 | +0.13(+0.25%) |
Nov 07, 2023 | 51.60 | 51.84 | 50.94 | 51.10 | 21,321,912 | -0.49(-0.95%) |
Nov 06, 2023 | 51.93 | 52.33 | 51.43 | 51.58 | 18,038,612 | -0.03(-0.06%) |
Nov 03, 2023 | 50.22 | 51.92 | 50.22 | 51.61 | 14,817,784 | +1.65(+3.31%) |
Nov 02, 2023 | 49.66 | 50.20 | 49.53 | 49.96 | 13,750,157 | -0.15(-0.29%) |
Nov 01, 2023 | 50.68 | 50.72 | 50.00 | 50.11 | 11,544,348 | -0.24(-0.49%) |
Oct 31, 2023 | 50.21 | 50.48 | 49.51 | 50.35 | 15,012,772 | +0.27(+0.55%) |
Oct 30, 2023 | 50.55 | 50.71 | 49.11 | 50.08 | 30,376,026 | +0.22(+0.45%) |
Oct 27, 2023 | 50.86 | 51.03 | 48.36 | 49.85 | 18,313,634 | -1.91(-3.68%) |
Oct 26, 2023 | 52.73 | 54.03 | 51.71 | 51.76 | 25,639,388 | -3.56(-6.43%) |
Oct 25, 2023 | 54.74 | 55.47 | 54.68 | 55.32 | 12,040,638 | +0.48(+0.87%) |
Oct 24, 2023 | 54.86 | 55.39 | 54.60 | 54.84 | 9,663,427 | +0.12(+0.21%) |
Oct 23, 2023 | 55.06 | 55.42 | 54.70 | 54.72 | 10,262,756 | -0.45(-0.81%) |
Oct 20, 2023 | 54.96 | 55.79 | 54.96 | 55.17 | 11,910,373 | -0.02(-0.04%) |
Oct 19, 2023 | 55.35 | 55.65 | 54.45 | 55.19 | 13,476,906 | -0.36(-0.65%) |
Oct 18, 2023 | 56.09 | 56.27 | 55.47 | 55.55 | 12,092,389 | -0.51(-0.91%) |
Oct 17, 2023 | 55.84 | 56.33 | 55.68 | 56.06 | 13,532,511 | +0.20(+0.35%) |
Oct 16, 2023 | 55.49 | 56.18 | 55.40 | 55.86 | 12,616,748 | +0.68(+1.24%) |
Oct 13, 2023 | 55.08 | 55.38 | 54.62 | 55.18 | 13,226,975 | +0.21(+0.37%) |
Oct 12, 2023 | 55.34 | 55.38 | 54.53 | 54.98 | 10,979,363 | -0.38(-0.69%) |
Oct 11, 2023 | 55.19 | 55.59 | 55.05 | 55.36 | 8,668,452 | +0.25(+0.46%) |
Oct 10, 2023 | 55.41 | 55.47 | 54.95 | 55.10 | 13,526,341 | -0.22(-0.39%) |
Oct 09, 2023 | 54.82 | 55.83 | 54.42 | 55.32 | 8,679,745 | -0.05(-0.09%) |
Oct 06, 2023 | 54.97 | 55.58 | 54.89 | 55.37 | 9,109,226 | +0.23(+0.43%) |
Oct 05, 2023 | 54.76 | 55.32 | 54.55 | 55.13 | 8,202,422 | +0.25(+0.46%) |
Oct 04, 2023 | 55.24 | 55.47 | 54.47 | 54.88 | 12,078,900 | -0.47(-0.86%) |
Oct 03, 2023 | 55.78 | 56.15 | 55.25 | 55.35 | 11,362,290 | -0.61(-1.09%) |
Oct 02, 2023 | 56.12 | 56.16 | 55.28 | 55.96 | 9,165,128 | -0.18(-0.33%) |
Sep 29, 2023 | 56.28 | 56.55 | 55.98 | 56.14 | 11,297,748 | -0.10(-0.17%) |
Sep 28, 2023 | 56.12 | 56.51 | 55.92 | 56.24 | 8,583,079 | +0.24(+0.43%) |
Sep 27, 2023 | 56.67 | 56.83 | 55.73 | 56.00 | 11,749,797 | -0.63(-1.11%) |
Sep 26, 2023 | 56.95 | 57.32 | 56.61 | 56.63 | 9,697,337 | -0.60(-1.05%) |
Sep 25, 2023 | 56.92 | 57.34 | 57.02 | 57.23 | 7,241,879 | +0.25(+0.44%) |
Sep 22, 2023 | 57.39 | 57.51 | 56.85 | 56.98 | 8,468,016 | -0.17(-0.30%) |
Sep 21, 2023 | 56.65 | 57.52 | 56.62 | 57.15 | 9,921,338 | +0.29(+0.51%) |
Sep 20, 2023 | 56.88 | 57.37 | 56.79 | 56.86 | 8,993,519 | +0.15(+0.26%) |
Sep 19, 2023 | 56.65 | 57.00 | 56.44 | 56.72 | 10,808,694 | +0.05(+0.09%) |
Sep 18, 2023 | 57.11 | 57.21 | 56.43 | 56.67 | 17,486,090 | -0.44(-0.76%) |
Sep 15, 2023 | 57.50 | 57.87 | 56.94 | 57.10 | 23,134,770 | -0.44(-0.77%) |
Sep 14, 2023 | 58.18 | 58.57 | 57.34 | 57.55 | 18,760,310 | -0.15(-0.27%) |
Sep 13, 2023 | 58.28 | 58.60 | 57.70 | 57.70 | 20,046,984 | -0.57(-0.98%) |
Sep 12, 2023 | 59.02 | 59.02 | 57.89 | 58.27 | 10,284,623 | -0.55(-0.94%) |
Sep 11, 2023 | 58.77 | 59.42 | 58.70 | 58.82 | 14,848,652 | -0.01(-0.02%) |
Sep 08, 2023 | 58.20 | 58.90 | 58.05 | 58.83 | 9,848,349 | +0.82(+1.42%) |
Sep 07, 2023 | 57.91 | 58.52 | 57.90 | 58.01 | 10,025,106 | +0.29(+0.50%) |
Sep 06, 2023 | 58.33 | 58.43 | 57.51 | 57.72 | 12,660,464 | -0.94(-1.60%) |
Sep 05, 2023 | 59.87 | 59.98 | 58.61 | 58.66 | 11,255,199 | -1.33(-2.23%) |