Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 51.44 | 51.55 | 50.94 | 51.33 | 30,246,640 | -0.13(-0.25%) |
Nov 29, 2023 | 52.35 | 52.35 | 51.31 | 51.46 | 30,179,456 | -0.84(-1.61%) |
Nov 28, 2023 | 51.65 | 52.40 | 51.65 | 52.30 | 23,788,680 | +0.62(+1.19%) |
Nov 27, 2023 | 51.42 | 51.88 | 51.42 | 51.69 | 23,619,394 | +0.23(+0.45%) |
Nov 24, 2023 | 51.15 | 51.48 | 51.01 | 51.45 | 14,128,862 | +0.46(+0.90%) |
Nov 22, 2023 | 51.34 | 51.45 | 50.90 | 51.00 | 26,724,192 | -0.39(-0.76%) |
Nov 21, 2023 | 51.26 | 51.71 | 50.82 | 51.39 | 29,686,172 | +0.18(+0.36%) |
Nov 20, 2023 | 51.28 | 51.44 | 51.11 | 51.20 | 26,956,494 | -0.02(-0.03%) |
Nov 17, 2023 | 51.42 | 51.94 | 51.11 | 51.22 | 43,001,236 | -0.23(-0.44%) |
Nov 16, 2023 | 52.34 | 52.57 | 51.27 | 51.45 | 98,637,792 | -4.53(-8.09%) |
Nov 15, 2023 | 55.52 | 56.03 | 55.23 | 55.98 | 36,008,648 | +0.70(+1.27%) |
Nov 14, 2023 | 55.45 | 55.77 | 55.14 | 55.28 | 19,990,622 | -0.01(-0.02%) |
Nov 13, 2023 | 54.86 | 55.35 | 54.75 | 55.29 | 15,570,769 | +0.49(+0.90%) |
Nov 10, 2023 | 54.25 | 54.88 | 54.04 | 54.79 | 14,478,642 | +0.75(+1.38%) |
Nov 09, 2023 | 54.19 | 54.24 | 53.82 | 54.05 | 15,246,021 | -0.13(-0.23%) |
Nov 08, 2023 | 54.68 | 54.82 | 53.93 | 54.17 | 15,756,555 | -0.45(-0.81%) |
Nov 07, 2023 | 54.66 | 54.93 | 54.51 | 54.62 | 15,186,635 | +0.25(+0.47%) |
Nov 06, 2023 | 54.24 | 54.61 | 54.10 | 54.36 | 14,688,706 | +0.07(+0.13%) |
Nov 03, 2023 | 54.69 | 54.83 | 54.24 | 54.29 | 17,429,808 | -0.28(-0.52%) |
Nov 02, 2023 | 54.20 | 54.79 | 53.95 | 54.57 | 15,660,103 | +0.21(+0.39%) |
Nov 01, 2023 | 54.14 | 54.53 | 53.74 | 54.36 | 15,062,847 | +0.48(+0.89%) |
Oct 31, 2023 | 53.74 | 53.95 | 53.40 | 53.88 | 14,323,480 | +0.13(+0.24%) |
Oct 30, 2023 | 53.23 | 53.83 | 53.01 | 53.75 | 12,792,431 | +0.61(+1.15%) |
Oct 27, 2023 | 53.24 | 53.40 | 52.93 | 53.14 | 13,982,296 | -0.20(-0.37%) |
Oct 26, 2023 | 53.65 | 54.02 | 53.28 | 53.34 | 16,396,518 | -0.33(-0.61%) |
Oct 25, 2023 | 53.80 | 54.18 | 53.57 | 53.66 | 16,800,664 | -0.16(-0.30%) |
Oct 24, 2023 | 53.21 | 53.90 | 53.21 | 53.82 | 17,725,204 | +0.74(+1.39%) |
Oct 23, 2023 | 52.33 | 53.20 | 52.10 | 53.09 | 17,284,648 | +0.74(+1.42%) |
Oct 20, 2023 | 53.03 | 53.12 | 52.33 | 52.34 | 15,223,996 | -0.66(-1.25%) |
Oct 19, 2023 | 53.22 | 53.35 | 52.83 | 53.01 | 11,874,621 | -0.25(-0.48%) |
Oct 18, 2023 | 53.37 | 53.53 | 52.99 | 53.26 | 10,675,526 | +0.04(+0.07%) |
Oct 17, 2023 | 53.00 | 53.32 | 52.88 | 53.22 | 11,012,792 | +0.07(+0.13%) |
Oct 16, 2023 | 52.93 | 53.44 | 52.86 | 53.15 | 14,504,176 | +0.45(+0.86%) |
Oct 13, 2023 | 52.51 | 52.90 | 52.39 | 52.70 | 13,962,791 | +0.29(+0.55%) |
Oct 12, 2023 | 52.27 | 52.53 | 52.02 | 52.41 | 13,662,947 | +0.24(+0.46%) |
Oct 11, 2023 | 52.18 | 52.59 | 51.78 | 52.17 | 12,158,797 | +0.21(+0.40%) |
Oct 10, 2023 | 51.51 | 52.12 | 51.32 | 51.96 | 16,186,748 | +0.58(+1.13%) |
Oct 09, 2023 | 51.13 | 51.39 | 50.53 | 51.38 | 21,253,172 | -0.19(-0.36%) |
Oct 06, 2023 | 52.31 | 52.42 | 50.00 | 51.57 | 43,084,792 | -0.88(-1.68%) |
Oct 05, 2023 | 52.90 | 53.07 | 52.42 | 52.45 | 14,425,234 | -0.63(-1.19%) |
Oct 04, 2023 | 52.64 | 53.10 | 52.43 | 53.08 | 16,025,590 | +0.63(+1.20%) |
Oct 03, 2023 | 52.65 | 53.00 | 52.32 | 52.45 | 11,375,898 | -0.33(-0.63%) |
Oct 02, 2023 | 52.59 | 52.84 | 52.20 | 52.79 | 13,135,808 | +0.06(+0.11%) |
Sep 29, 2023 | 53.75 | 53.79 | 52.48 | 52.73 | 19,049,728 | -0.86(-1.61%) |
Sep 28, 2023 | 53.41 | 53.69 | 53.28 | 53.59 | 11,744,397 | +0.27(+0.51%) |
Sep 27, 2023 | 53.41 | 53.49 | 52.85 | 53.32 | 15,885,399 | -0.26(-0.48%) |
Sep 26, 2023 | 53.72 | 53.92 | 53.53 | 53.58 | 14,590,410 | -0.19(-0.35%) |
Sep 25, 2023 | 53.53 | 53.78 | 53.48 | 53.77 | 10,574,115 | +0.24(+0.44%) |
Sep 22, 2023 | 53.49 | 53.82 | 53.39 | 53.53 | 13,362,253 | +0.14(+0.27%) |
Sep 21, 2023 | 54.16 | 54.24 | 53.34 | 53.39 | 19,599,488 | -0.66(-1.21%) |
Sep 20, 2023 | 53.94 | 54.31 | 53.73 | 54.04 | 10,235,619 | +0.17(+0.32%) |
Sep 19, 2023 | 53.87 | 54.00 | 53.53 | 53.87 | 14,174,303 | -0.01(-0.02%) |
Sep 18, 2023 | 54.30 | 54.47 | 53.82 | 53.88 | 13,140,566 | -0.40(-0.74%) |
Sep 15, 2023 | 54.47 | 54.62 | 54.00 | 54.28 | 64,628,012 | -0.20(-0.37%) |
Sep 14, 2023 | 54.40 | 54.65 | 54.21 | 54.48 | 15,082,088 | +0.23(+0.42%) |
Sep 13, 2023 | 54.38 | 54.68 | 54.19 | 54.26 | 14,518,874 | +0.01(+0.02%) |
Sep 12, 2023 | 54.24 | 54.38 | 54.09 | 54.24 | 11,885,834 | +0.06(+0.11%) |
Sep 11, 2023 | 54.07 | 54.23 | 53.96 | 54.18 | 12,042,773 | +0.19(+0.35%) |
Sep 08, 2023 | 53.90 | 54.03 | 53.77 | 54.00 | 12,808,396 | +0.10(+0.18%) |
Sep 07, 2023 | 53.41 | 53.90 | 53.24 | 53.90 | 19,330,580 | +0.66(+1.24%) |
Sep 06, 2023 | 52.89 | 53.47 | 52.72 | 53.24 | 14,752,090 | +0.40(+0.75%) |
Sep 05, 2023 | 53.36 | 53.68 | 52.81 | 52.84 | 15,373,203 | -0.43(-0.80%) |