Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 56.60 | 56.84 | 54.50 | 55.62 | 17,106,192 | -0.37(-0.66%) |
Nov 29, 2023 | 56.38 | 57.13 | 55.79 | 55.99 | 7,680,069 | +0.52(+0.94%) |
Nov 28, 2023 | 55.66 | 55.66 | 54.56 | 55.47 | 7,661,639 | -0.32(-0.57%) |
Nov 27, 2023 | 55.50 | 56.30 | 55.24 | 55.79 | 5,732,627 | -0.13(-0.23%) |
Nov 24, 2023 | 55.39 | 56.12 | 55.27 | 55.92 | 3,127,648 | +0.53(+0.95%) |
Nov 22, 2023 | 54.98 | 56.23 | 54.98 | 55.39 | 7,281,955 | +0.82(+1.50%) |
Nov 21, 2023 | 55.56 | 55.67 | 54.15 | 54.58 | 8,941,387 | -1.70(-3.02%) |
Nov 20, 2023 | 55.39 | 56.49 | 55.33 | 56.27 | 7,273,594 | +0.80(+1.44%) |
Nov 17, 2023 | 54.60 | 55.68 | 54.59 | 55.47 | 6,743,733 | +0.92(+1.68%) |
Nov 16, 2023 | 55.11 | 55.12 | 53.37 | 54.56 | 17,809,462 | -2.51(-4.39%) |
Nov 15, 2023 | 57.28 | 58.01 | 56.63 | 57.06 | 8,899,636 | +0.14(+0.25%) |
Nov 14, 2023 | 55.38 | 57.32 | 55.23 | 56.92 | 12,511,477 | +3.57(+6.70%) |
Nov 13, 2023 | 53.90 | 54.03 | 52.35 | 53.35 | 6,359,896 | -1.17(-2.14%) |
Nov 10, 2023 | 53.22 | 54.84 | 52.43 | 54.52 | 11,275,453 | +2.13(+4.06%) |
Nov 09, 2023 | 51.79 | 54.40 | 51.77 | 52.39 | 14,792,397 | +0.91(+1.76%) |
Nov 08, 2023 | 51.25 | 51.68 | 50.99 | 51.48 | 8,433,487 | +0.40(+0.78%) |
Nov 07, 2023 | 51.05 | 51.60 | 50.79 | 51.08 | 5,333,443 | -0.06(-0.12%) |
Nov 06, 2023 | 51.54 | 51.93 | 50.71 | 51.14 | 6,345,701 | -0.12(-0.23%) |
Nov 03, 2023 | 49.45 | 51.74 | 49.31 | 51.26 | 9,793,108 | +2.46(+5.03%) |
Nov 02, 2023 | 49.01 | 49.31 | 48.34 | 48.81 | 9,136,160 | +1.20(+2.52%) |
Nov 01, 2023 | 46.96 | 47.69 | 46.24 | 47.61 | 8,459,925 | +0.48(+1.02%) |
Oct 31, 2023 | 46.79 | 47.21 | 45.98 | 47.13 | 6,680,875 | +0.39(+0.83%) |
Oct 30, 2023 | 47.04 | 47.67 | 46.12 | 46.74 | 8,018,772 | -0.43(-0.91%) |
Oct 27, 2023 | 47.12 | 47.74 | 46.67 | 47.17 | 8,931,192 | +0.63(+1.35%) |
Oct 26, 2023 | 47.46 | 48.08 | 46.34 | 46.54 | 7,747,916 | -0.92(-1.93%) |
Oct 25, 2023 | 48.75 | 49.11 | 47.04 | 47.46 | 9,180,792 | -1.94(-3.92%) |
Oct 24, 2023 | 49.57 | 49.76 | 48.84 | 49.40 | 8,395,413 | +0.47(+0.96%) |
Oct 23, 2023 | 49.03 | 49.80 | 48.07 | 48.93 | 8,758,465 | -0.45(-0.91%) |
Oct 20, 2023 | 50.59 | 50.83 | 49.24 | 49.38 | 9,841,064 | -1.22(-2.41%) |
Oct 19, 2023 | 51.97 | 52.37 | 50.37 | 50.59 | 10,049,953 | -0.78(-1.52%) |
Oct 18, 2023 | 52.07 | 52.37 | 51.10 | 51.37 | 8,809,540 | -1.70(-3.20%) |
Oct 17, 2023 | 52.33 | 53.78 | 51.76 | 53.07 | 8,440,970 | -0.49(-0.91%) |
Oct 16, 2023 | 52.54 | 53.68 | 52.21 | 53.56 | 9,508,430 | +1.04(+1.98%) |
Oct 13, 2023 | 54.49 | 54.61 | 52.25 | 52.52 | 9,194,859 | -2.00(-3.66%) |
Oct 12, 2023 | 55.11 | 55.60 | 53.99 | 54.52 | 9,211,345 | -0.52(-0.94%) |
Oct 11, 2023 | 55.19 | 55.85 | 54.11 | 55.04 | 6,631,889 | +0.09(+0.16%) |
Oct 10, 2023 | 54.48 | 55.77 | 54.15 | 54.95 | 6,953,558 | +0.78(+1.44%) |
Oct 09, 2023 | 53.75 | 54.53 | 53.22 | 54.17 | 5,262,445 | -0.26(-0.48%) |
Oct 06, 2023 | 52.18 | 54.84 | 52.15 | 54.43 | 7,870,573 | +1.43(+2.69%) |
Oct 05, 2023 | 52.93 | 53.44 | 52.20 | 53.00 | 6,961,200 | -0.15(-0.28%) |
Oct 04, 2023 | 52.77 | 53.26 | 52.19 | 53.15 | 6,536,547 | +0.75(+1.43%) |
Oct 03, 2023 | 53.56 | 54.36 | 51.90 | 52.40 | 7,346,204 | -2.02(-3.72%) |
Oct 02, 2023 | 53.77 | 55.07 | 53.67 | 54.43 | 7,064,113 | +0.46(+0.85%) |
Sep 29, 2023 | 54.83 | 55.26 | 53.85 | 53.97 | 8,023,942 | +0.13(+0.24%) |
Sep 28, 2023 | 52.10 | 54.56 | 52.03 | 53.84 | 10,217,403 | +1.45(+2.76%) |
Sep 27, 2023 | 51.95 | 52.92 | 51.40 | 52.39 | 7,673,587 | +0.84(+1.62%) |
Sep 26, 2023 | 51.78 | 52.30 | 51.28 | 51.55 | 7,059,100 | -0.92(-1.75%) |
Sep 25, 2023 | 51.86 | 52.50 | 51.92 | 52.47 | 6,460,734 | +0.33(+0.63%) |
Sep 22, 2023 | 52.14 | 53.22 | 51.88 | 52.14 | 8,575,436 | +0.46(+0.89%) |
Sep 21, 2023 | 54.15 | 55.29 | 51.63 | 51.68 | 18,135,572 | -1.10(-2.08%) |
Sep 20, 2023 | 54.11 | 54.57 | 52.76 | 52.78 | 5,953,670 | -1.15(-2.13%) |
Sep 19, 2023 | 54.41 | 54.43 | 53.21 | 53.93 | 6,538,650 | -0.69(-1.26%) |
Sep 18, 2023 | 53.71 | 54.90 | 53.57 | 54.61 | 7,097,230 | +0.29(+0.53%) |
Sep 15, 2023 | 55.35 | 55.54 | 54.00 | 54.33 | 14,052,336 | -1.35(-2.42%) |
Sep 14, 2023 | 56.28 | 56.29 | 55.19 | 55.67 | 7,887,302 | +0.24(+0.43%) |
Sep 13, 2023 | 55.54 | 56.30 | 55.17 | 55.43 | 6,347,215 | -0.05(-0.09%) |
Sep 12, 2023 | 55.66 | 56.85 | 55.43 | 55.48 | 5,587,903 | -0.67(-1.19%) |
Sep 11, 2023 | 56.65 | 56.65 | 54.60 | 56.15 | 8,454,935 | +0.58(+1.04%) |
Sep 08, 2023 | 56.13 | 56.58 | 55.23 | 55.57 | 9,444,763 | -0.84(-1.48%) |
Sep 07, 2023 | 55.07 | 56.86 | 54.42 | 56.41 | 10,666,897 | -0.13(-0.23%) |
Sep 06, 2023 | 57.53 | 58.06 | 56.38 | 56.54 | 10,992,655 | -1.18(-2.04%) |
Sep 05, 2023 | 57.58 | 58.24 | 57.11 | 57.72 | 5,639,693 | -0.06(-0.10%) |