Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 58.07 | 58.76 | 57.82 | 58.74 | 2,724,990 | +0.51(+0.88%) |
Nov 29, 2023 | 59.12 | 59.55 | 58.12 | 58.23 | 1,116,533 | -1.03(-1.74%) |
Nov 28, 2023 | 59.23 | 59.77 | 59.07 | 59.26 | 1,206,566 | +0.14(+0.24%) |
Nov 27, 2023 | 59.24 | 59.37 | 58.91 | 59.12 | 1,279,609 | -0.63(-1.05%) |
Nov 24, 2023 | 59.16 | 59.89 | 59.16 | 59.75 | 585,678 | +0.20(+0.34%) |
Nov 22, 2023 | 59.07 | 59.64 | 58.81 | 59.55 | 895,993 | +0.96(+1.64%) |
Nov 21, 2023 | 58.73 | 59.29 | 58.09 | 58.59 | 1,877,044 | -0.43(-0.73%) |
Nov 20, 2023 | 58.38 | 59.51 | 58.02 | 59.02 | 1,791,222 | +0.51(+0.87%) |
Nov 17, 2023 | 58.33 | 58.62 | 57.45 | 58.51 | 3,361,199 | +0.82(+1.42%) |
Nov 16, 2023 | 58.79 | 59.08 | 57.55 | 57.69 | 1,873,023 | -1.53(-2.58%) |
Nov 15, 2023 | 59.30 | 59.56 | 58.90 | 59.22 | 1,233,548 | +0.13(+0.22%) |
Nov 14, 2023 | 58.58 | 59.35 | 58.52 | 59.09 | 1,719,895 | +1.53(+2.66%) |
Nov 13, 2023 | 57.22 | 58.07 | 57.22 | 57.56 | 1,528,255 | +0.54(+0.95%) |
Nov 10, 2023 | 56.50 | 57.43 | 56.03 | 57.02 | 1,792,987 | -1.36(-2.33%) |
Nov 09, 2023 | 59.05 | 59.08 | 58.34 | 58.38 | 1,093,336 | -0.34(-0.58%) |
Nov 08, 2023 | 59.06 | 59.48 | 58.30 | 58.72 | 888,023 | -0.37(-0.63%) |
Nov 07, 2023 | 58.98 | 59.50 | 58.88 | 59.09 | 1,016,871 | +0.12(+0.20%) |
Nov 06, 2023 | 59.56 | 59.95 | 58.95 | 58.97 | 1,432,146 | -0.58(-0.97%) |
Nov 03, 2023 | 58.62 | 60.00 | 58.22 | 59.55 | 1,647,540 | +1.71(+2.96%) |
Nov 02, 2023 | 56.75 | 58.05 | 56.69 | 57.84 | 1,390,545 | +1.67(+2.97%) |
Nov 01, 2023 | 56.22 | 56.47 | 55.60 | 56.17 | 1,213,444 | +0.01(+0.02%) |
Oct 31, 2023 | 55.56 | 56.27 | 55.25 | 56.16 | 3,288,719 | +0.93(+1.68%) |
Oct 30, 2023 | 55.61 | 55.90 | 54.93 | 55.23 | 1,216,323 | +0.19(+0.35%) |
Oct 27, 2023 | 56.11 | 56.18 | 54.87 | 55.04 | 1,355,016 | -0.92(-1.64%) |
Oct 26, 2023 | 56.42 | 56.94 | 55.91 | 55.96 | 1,372,100 | -0.01(-0.02%) |
Oct 25, 2023 | 56.19 | 56.57 | 55.67 | 55.97 | 1,143,099 | -0.38(-0.67%) |
Oct 24, 2023 | 55.57 | 56.80 | 55.57 | 56.35 | 1,541,952 | +1.16(+2.10%) |
Oct 23, 2023 | 54.99 | 55.79 | 54.66 | 55.19 | 1,387,803 | -0.12(-0.22%) |
Oct 20, 2023 | 56.22 | 56.50 | 55.28 | 55.31 | 1,228,508 | -0.44(-0.79%) |
Oct 19, 2023 | 55.85 | 56.37 | 55.29 | 55.75 | 1,280,333 | -0.03(-0.05%) |
Oct 18, 2023 | 55.80 | 56.46 | 55.76 | 55.78 | 1,870,445 | +0.09(+0.16%) |
Oct 17, 2023 | 54.52 | 55.73 | 54.40 | 55.69 | 1,839,614 | +0.80(+1.46%) |
Oct 16, 2023 | 54.00 | 55.26 | 53.49 | 54.89 | 1,871,690 | +1.41(+2.64%) |
Oct 13, 2023 | 52.93 | 53.61 | 52.82 | 53.48 | 1,560,569 | +0.48(+0.91%) |
Oct 12, 2023 | 56.27 | 56.57 | 52.59 | 53.00 | 2,368,146 | -3.19(-5.68%) |
Oct 11, 2023 | 57.00 | 57.06 | 55.88 | 56.19 | 1,428,108 | -0.44(-0.78%) |
Oct 10, 2023 | 56.46 | 56.94 | 56.35 | 56.63 | 1,354,975 | +0.50(+0.89%) |
Oct 09, 2023 | 56.42 | 56.66 | 55.72 | 56.13 | 1,416,369 | -0.73(-1.28%) |
Oct 06, 2023 | 56.70 | 57.03 | 55.56 | 56.86 | 1,328,659 | -0.03(-0.05%) |
Oct 05, 2023 | 57.43 | 57.87 | 56.65 | 56.89 | 1,192,367 | -0.84(-1.46%) |
Oct 04, 2023 | 58.08 | 58.33 | 56.99 | 57.73 | 1,320,793 | -0.02(-0.03%) |
Oct 03, 2023 | 57.18 | 58.12 | 57.18 | 57.75 | 2,332,633 | +0.92(+1.62%) |
Oct 02, 2023 | 57.50 | 57.92 | 56.65 | 56.83 | 1,438,343 | -0.86(-1.49%) |
Sep 29, 2023 | 57.72 | 58.17 | 57.21 | 57.69 | 2,140,391 | +0.60(+1.05%) |
Sep 28, 2023 | 56.60 | 57.20 | 56.23 | 57.09 | 1,718,086 | +0.45(+0.79%) |
Sep 27, 2023 | 58.26 | 58.73 | 56.43 | 56.64 | 1,800,456 | -1.65(-2.83%) |
Sep 26, 2023 | 59.57 | 59.64 | 58.28 | 58.29 | 1,483,152 | -1.54(-2.57%) |
Sep 25, 2023 | 60.13 | 60.01 | 59.67 | 59.83 | 969,877 | -0.68(-1.12%) |
Sep 22, 2023 | 61.14 | 61.62 | 60.47 | 60.51 | 1,243,318 | -0.65(-1.06%) |
Sep 21, 2023 | 63.08 | 63.08 | 61.13 | 61.16 | 1,371,679 | -1.99(-3.15%) |
Sep 20, 2023 | 63.16 | 63.47 | 62.80 | 63.15 | 760,724 | +0.32(+0.51%) |
Sep 19, 2023 | 63.22 | 63.22 | 62.48 | 62.83 | 1,927,496 | -0.51(-0.81%) |
Sep 18, 2023 | 63.73 | 63.76 | 62.86 | 63.34 | 1,872,790 | -0.39(-0.61%) |
Sep 15, 2023 | 64.40 | 64.66 | 63.69 | 63.73 | 2,186,282 | -0.84(-1.30%) |
Sep 14, 2023 | 63.88 | 64.64 | 63.68 | 64.57 | 2,075,220 | +0.56(+0.87%) |
Sep 13, 2023 | 64.05 | 64.39 | 63.66 | 64.01 | 2,111,087 | -0.01(-0.02%) |
Sep 12, 2023 | 65.03 | 65.03 | 63.98 | 64.02 | 1,106,235 | -0.97(-1.49%) |
Sep 11, 2023 | 64.62 | 65.49 | 64.41 | 64.99 | 1,251,803 | +0.68(+1.06%) |
Sep 08, 2023 | 64.14 | 64.68 | 63.76 | 64.31 | 1,564,030 | +0.11(+0.17%) |
Sep 07, 2023 | 63.67 | 64.30 | 62.75 | 64.20 | 1,746,607 | +0.62(+0.98%) |
Sep 06, 2023 | 65.13 | 65.20 | 63.05 | 63.58 | 2,382,444 | -1.41(-2.17%) |
Sep 05, 2023 | 66.58 | 66.74 | 64.97 | 64.99 | 1,631,667 | -1.75(-2.62%) |