Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 57.50 | 57.99 | 57.14 | 57.98 | 22,905,614 | +0.66(+1.16%) |
Nov 29, 2023 | 57.66 | 57.74 | 57.18 | 57.31 | 11,435,988 | -0.34(-0.60%) |
Nov 28, 2023 | 57.48 | 57.90 | 57.44 | 57.66 | 13,957,447 | +0.12(+0.21%) |
Nov 27, 2023 | 57.62 | 57.76 | 57.35 | 57.54 | 16,505,599 | -0.11(-0.19%) |
Nov 24, 2023 | 57.54 | 57.82 | 57.41 | 57.65 | 4,893,225 | +0.15(+0.26%) |
Nov 22, 2023 | 57.34 | 57.61 | 57.21 | 57.50 | 11,508,667 | +0.38(+0.67%) |
Nov 21, 2023 | 56.55 | 57.12 | 56.43 | 57.11 | 14,111,785 | +0.62(+1.10%) |
Nov 20, 2023 | 56.15 | 56.67 | 56.06 | 56.49 | 13,260,217 | +0.14(+0.24%) |
Nov 17, 2023 | 56.29 | 56.44 | 55.81 | 56.36 | 14,708,656 | +0.11(+0.19%) |
Nov 16, 2023 | 56.35 | 56.62 | 55.91 | 56.25 | 16,266,388 | -0.06(-0.10%) |
Nov 15, 2023 | 56.40 | 56.43 | 55.85 | 56.31 | 10,362,898 | +0.11(+0.19%) |
Nov 14, 2023 | 56.12 | 56.34 | 55.91 | 56.20 | 12,907,992 | +0.17(+0.30%) |
Nov 13, 2023 | 55.73 | 56.19 | 55.73 | 56.03 | 13,000,963 | +0.21(+0.37%) |
Nov 10, 2023 | 55.97 | 56.03 | 55.17 | 55.83 | 11,886,082 | +0.06(+0.11%) |
Nov 09, 2023 | 56.13 | 56.24 | 55.48 | 55.77 | 12,212,082 | -0.42(-0.75%) |
Nov 08, 2023 | 56.42 | 56.56 | 56.02 | 56.19 | 13,960,184 | -0.09(-0.16%) |
Nov 07, 2023 | 56.02 | 56.49 | 55.84 | 56.28 | 10,615,979 | +0.21(+0.37%) |
Nov 06, 2023 | 55.88 | 56.37 | 55.85 | 56.07 | 12,874,230 | +0.23(+0.41%) |
Nov 03, 2023 | 56.49 | 56.68 | 55.81 | 55.85 | 14,182,500 | -0.34(-0.61%) |
Nov 02, 2023 | 55.61 | 56.25 | 55.47 | 56.19 | 13,295,817 | +0.64(+1.15%) |
Nov 01, 2023 | 55.90 | 55.98 | 55.37 | 55.55 | 14,331,921 | -0.05(-0.09%) |
Oct 31, 2023 | 55.68 | 55.83 | 55.26 | 55.60 | 16,905,058 | +0.33(+0.61%) |
Oct 30, 2023 | 54.56 | 55.39 | 54.55 | 55.26 | 15,253,258 | +0.90(+1.65%) |
Oct 27, 2023 | 54.67 | 55.25 | 54.23 | 54.37 | 13,844,938 | -0.53(-0.97%) |
Oct 26, 2023 | 55.48 | 55.73 | 54.84 | 54.90 | 16,485,017 | -0.33(-0.61%) |
Oct 25, 2023 | 54.88 | 55.33 | 54.68 | 55.23 | 17,021,768 | +0.47(+0.86%) |
Oct 24, 2023 | 54.77 | 55.28 | 54.43 | 54.76 | 25,693,906 | +1.54(+2.88%) |
Oct 23, 2023 | 53.52 | 54.02 | 53.19 | 53.23 | 21,548,862 | -0.48(-0.90%) |
Oct 20, 2023 | 53.67 | 54.15 | 53.58 | 53.71 | 15,937,783 | +0.22(+0.40%) |
Oct 19, 2023 | 53.31 | 53.90 | 53.01 | 53.49 | 16,457,592 | +0.30(+0.56%) |
Oct 18, 2023 | 53.25 | 53.67 | 53.07 | 53.20 | 13,031,293 | -0.02(-0.04%) |
Oct 17, 2023 | 52.47 | 53.25 | 52.37 | 53.22 | 16,718,678 | +0.63(+1.20%) |
Oct 16, 2023 | 52.18 | 52.72 | 52.01 | 52.59 | 13,020,881 | +0.53(+1.02%) |
Oct 13, 2023 | 51.91 | 52.58 | 51.81 | 52.06 | 14,759,898 | +0.08(+0.15%) |
Oct 12, 2023 | 52.91 | 52.98 | 51.60 | 51.98 | 19,636,922 | -0.89(-1.68%) |
Oct 11, 2023 | 53.36 | 53.42 | 52.18 | 52.86 | 21,474,802 | -0.31(-0.59%) |
Oct 10, 2023 | 53.28 | 53.47 | 52.72 | 53.18 | 21,242,928 | +1.13(+2.17%) |
Oct 09, 2023 | 52.12 | 52.31 | 51.29 | 52.05 | 15,950,592 | -0.26(-0.49%) |
Oct 06, 2023 | 51.22 | 52.45 | 50.74 | 52.30 | 30,821,972 | +0.75(+1.45%) |
Oct 05, 2023 | 53.88 | 54.08 | 51.41 | 51.55 | 31,146,226 | -2.62(-4.83%) |
Oct 04, 2023 | 54.02 | 54.41 | 53.85 | 54.17 | 12,281,472 | +0.16(+0.29%) |
Oct 03, 2023 | 54.29 | 54.55 | 53.92 | 54.01 | 13,821,534 | -0.59(-1.08%) |
Oct 02, 2023 | 55.03 | 55.13 | 54.21 | 54.60 | 11,981,240 | -0.49(-0.89%) |
Sep 29, 2023 | 55.25 | 55.38 | 54.74 | 55.10 | 12,477,154 | +0.17(+0.30%) |
Sep 28, 2023 | 55.34 | 55.43 | 54.82 | 54.93 | 12,678,966 | -0.14(-0.25%) |
Sep 27, 2023 | 55.53 | 55.64 | 54.80 | 55.07 | 13,985,964 | -0.57(-1.03%) |
Sep 26, 2023 | 55.84 | 56.00 | 55.51 | 55.64 | 11,372,420 | -0.46(-0.82%) |
Sep 25, 2023 | 56.49 | 56.09 | 55.85 | 56.10 | 12,555,827 | -0.59(-1.04%) |
Sep 22, 2023 | 56.94 | 57.05 | 56.59 | 56.69 | 14,880,140 | +0.06(+0.10%) |
Sep 21, 2023 | 57.45 | 57.50 | 56.51 | 56.63 | 16,199,876 | -0.89(-1.54%) |
Sep 20, 2023 | 57.38 | 57.90 | 57.16 | 57.52 | 15,004,264 | +0.26(+0.45%) |
Sep 19, 2023 | 57.34 | 57.47 | 57.01 | 57.26 | 12,191,677 | -0.12(-0.21%) |
Sep 18, 2023 | 57.07 | 57.43 | 56.72 | 57.38 | 13,835,357 | +0.35(+0.62%) |
Sep 15, 2023 | 57.49 | 57.71 | 56.84 | 57.03 | 56,620,540 | -0.51(-0.89%) |
Sep 14, 2023 | 57.32 | 57.67 | 57.27 | 57.54 | 12,507,751 | +0.47(+0.83%) |
Sep 13, 2023 | 57.03 | 57.30 | 56.97 | 57.07 | 12,944,021 | +0.14(+0.24%) |
Sep 12, 2023 | 57.60 | 57.61 | 56.82 | 56.93 | 12,945,496 | -0.57(-0.99%) |
Sep 11, 2023 | 57.03 | 57.60 | 56.86 | 57.50 | 15,121,286 | +0.54(+0.94%) |
Sep 08, 2023 | 56.93 | 57.04 | 56.65 | 56.96 | 15,029,353 | +0.00(+0.00%) |
Sep 07, 2023 | 57.56 | 57.77 | 56.93 | 56.96 | 18,047,768 | -0.44(-0.77%) |
Sep 06, 2023 | 57.24 | 57.45 | 57.05 | 57.40 | 14,324,630 | -0.04(-0.07%) |
Sep 05, 2023 | 57.86 | 57.92 | 57.29 | 57.44 | 12,772,934 | -0.48(-0.83%) |