Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 60.14 | 60.67 | 59.49 | 60.31 | 2,859,020 | +0.18(+0.30%) |
Nov 29, 2023 | 60.04 | 60.64 | 59.85 | 60.13 | 1,180,705 | +0.88(+1.48%) |
Nov 28, 2023 | 59.31 | 59.65 | 58.68 | 59.26 | 1,289,980 | -0.29(-0.49%) |
Nov 27, 2023 | 58.85 | 59.82 | 58.77 | 59.55 | 1,906,045 | +0.59(+1.00%) |
Nov 24, 2023 | 58.78 | 59.20 | 58.78 | 58.96 | 379,115 | -0.09(-0.15%) |
Nov 22, 2023 | 59.33 | 59.56 | 58.66 | 59.05 | 1,051,694 | +0.24(+0.41%) |
Nov 21, 2023 | 59.44 | 59.65 | 58.67 | 58.81 | 2,027,532 | -1.13(-1.88%) |
Nov 20, 2023 | 59.75 | 60.05 | 59.32 | 59.93 | 1,227,662 | +0.06(+0.10%) |
Nov 17, 2023 | 59.49 | 59.88 | 59.45 | 59.87 | 1,387,566 | +0.74(+1.25%) |
Nov 16, 2023 | 59.14 | 59.68 | 58.95 | 59.14 | 1,564,819 | +0.13(+0.22%) |
Nov 15, 2023 | 58.98 | 59.88 | 58.88 | 59.01 | 1,699,584 | +0.15(+0.25%) |
Nov 14, 2023 | 57.16 | 59.22 | 56.96 | 58.86 | 2,864,724 | +3.46(+6.24%) |
Nov 13, 2023 | 55.59 | 55.77 | 55.21 | 55.40 | 1,462,742 | -0.55(-0.98%) |
Nov 10, 2023 | 55.71 | 56.00 | 55.17 | 55.95 | 1,491,861 | +0.68(+1.23%) |
Nov 09, 2023 | 56.23 | 56.23 | 54.91 | 55.27 | 2,688,076 | -0.64(-1.15%) |
Nov 08, 2023 | 54.60 | 55.97 | 54.60 | 55.91 | 2,661,329 | +1.22(+2.23%) |
Nov 07, 2023 | 54.24 | 54.86 | 54.19 | 54.70 | 1,594,599 | +0.55(+1.01%) |
Nov 06, 2023 | 54.31 | 54.61 | 54.06 | 54.15 | 1,445,830 | -0.45(-0.82%) |
Nov 03, 2023 | 54.40 | 55.49 | 54.33 | 54.60 | 2,587,688 | +1.21(+2.26%) |
Nov 02, 2023 | 52.96 | 53.92 | 52.96 | 53.39 | 1,929,387 | +1.15(+2.20%) |
Nov 01, 2023 | 51.60 | 52.28 | 51.26 | 52.24 | 2,268,830 | +0.61(+1.19%) |
Oct 31, 2023 | 51.53 | 51.76 | 51.27 | 51.62 | 2,002,351 | +0.26(+0.50%) |
Oct 30, 2023 | 51.06 | 51.79 | 50.53 | 51.37 | 2,234,506 | +0.78(+1.55%) |
Oct 27, 2023 | 51.41 | 51.42 | 49.86 | 50.58 | 2,770,684 | -0.49(-0.95%) |
Oct 26, 2023 | 51.49 | 52.68 | 48.80 | 51.07 | 4,427,957 | +3.17(+6.62%) |
Oct 25, 2023 | 48.04 | 48.21 | 47.23 | 47.90 | 3,908,900 | -0.80(-1.65%) |
Oct 24, 2023 | 49.81 | 50.01 | 48.66 | 48.70 | 2,034,620 | -0.63(-1.29%) |
Oct 23, 2023 | 48.71 | 49.82 | 48.59 | 49.33 | 1,413,587 | -0.10(-0.20%) |
Oct 20, 2023 | 49.72 | 50.07 | 49.36 | 49.43 | 1,497,085 | -0.24(-0.48%) |
Oct 19, 2023 | 50.07 | 50.65 | 49.56 | 49.67 | 1,822,519 | -0.66(-1.32%) |
Oct 18, 2023 | 50.92 | 51.20 | 50.33 | 50.34 | 1,999,537 | -1.74(-3.35%) |
Oct 17, 2023 | 51.60 | 52.83 | 51.60 | 52.08 | 1,425,060 | +0.03(+0.06%) |
Oct 16, 2023 | 51.51 | 52.14 | 50.84 | 52.05 | 1,287,151 | +1.39(+2.74%) |
Oct 13, 2023 | 51.14 | 51.42 | 50.32 | 50.66 | 1,127,123 | -0.50(-0.97%) |
Oct 12, 2023 | 52.23 | 52.44 | 50.09 | 51.16 | 1,843,545 | -1.99(-3.75%) |
Oct 11, 2023 | 52.25 | 53.30 | 52.16 | 53.15 | 1,499,719 | +0.99(+1.90%) |
Oct 10, 2023 | 51.73 | 52.90 | 51.51 | 52.16 | 1,573,413 | +0.42(+0.80%) |
Oct 09, 2023 | 51.39 | 52.12 | 50.72 | 51.74 | 1,631,704 | +0.01(+0.02%) |
Oct 06, 2023 | 50.97 | 52.48 | 50.97 | 51.73 | 2,077,010 | -0.02(-0.04%) |
Oct 05, 2023 | 51.71 | 52.30 | 51.44 | 51.75 | 1,524,653 | -0.07(-0.13%) |
Oct 04, 2023 | 51.41 | 51.91 | 50.84 | 51.82 | 1,881,659 | +0.63(+1.24%) |
Oct 03, 2023 | 51.92 | 52.04 | 50.85 | 51.19 | 1,632,696 | -0.92(-1.77%) |
Oct 02, 2023 | 52.55 | 53.09 | 51.98 | 52.11 | 1,819,664 | -0.86(-1.63%) |
Sep 29, 2023 | 54.05 | 54.26 | 52.81 | 52.97 | 1,625,899 | -0.86(-1.60%) |
Sep 28, 2023 | 52.81 | 54.19 | 52.66 | 53.83 | 1,634,219 | +1.10(+2.09%) |
Sep 27, 2023 | 52.75 | 53.33 | 52.31 | 52.73 | 1,281,663 | +0.57(+1.10%) |
Sep 26, 2023 | 52.09 | 52.99 | 52.09 | 52.16 | 1,188,101 | -0.64(-1.22%) |
Sep 25, 2023 | 52.24 | 52.93 | 52.61 | 52.80 | 1,140,638 | +0.19(+0.36%) |
Sep 22, 2023 | 53.36 | 53.60 | 52.33 | 52.61 | 1,251,036 | -0.50(-0.93%) |
Sep 21, 2023 | 53.57 | 53.70 | 53.06 | 53.11 | 1,950,642 | -0.97(-1.80%) |
Sep 20, 2023 | 55.26 | 55.79 | 54.04 | 54.08 | 1,575,016 | -0.88(-1.60%) |
Sep 19, 2023 | 54.31 | 55.07 | 54.12 | 54.96 | 1,884,182 | +0.44(+0.80%) |
Sep 18, 2023 | 54.29 | 54.81 | 53.99 | 54.53 | 1,374,704 | +0.35(+0.64%) |
Sep 15, 2023 | 54.89 | 54.92 | 53.99 | 54.18 | 3,333,421 | -1.20(-2.17%) |
Sep 14, 2023 | 55.32 | 55.77 | 54.99 | 55.38 | 1,375,750 | +0.40(+0.72%) |
Sep 13, 2023 | 55.33 | 55.60 | 54.47 | 54.98 | 1,574,164 | -0.36(-0.64%) |
Sep 12, 2023 | 56.00 | 56.09 | 55.07 | 55.34 | 1,450,219 | -0.79(-1.41%) |
Sep 11, 2023 | 56.44 | 56.88 | 56.02 | 56.13 | 1,734,365 | +0.41(+0.73%) |
Sep 08, 2023 | 56.12 | 56.65 | 55.64 | 55.73 | 1,714,232 | -0.49(-0.86%) |
Sep 07, 2023 | 56.94 | 57.12 | 55.83 | 56.21 | 1,858,548 | -0.95(-1.66%) |
Sep 06, 2023 | 56.62 | 57.66 | 56.44 | 57.16 | 2,123,774 | +0.40(+0.70%) |
Sep 05, 2023 | 58.85 | 58.85 | 56.75 | 56.77 | 2,111,812 | -2.42(-4.09%) |