Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 56.30 | 56.41 | 55.87 | 56.12 | 4,157,550 | -0.58(-1.02%) |
Nov 29, 2023 | 56.41 | 56.73 | 56.22 | 56.70 | 2,856,693 | +0.67(+1.19%) |
Nov 28, 2023 | 55.72 | 56.08 | 55.66 | 56.04 | 3,028,095 | +0.13(+0.23%) |
Nov 27, 2023 | 55.40 | 55.94 | 55.32 | 55.91 | 1,921,778 | +0.82(+1.50%) |
Nov 24, 2023 | 55.27 | 55.33 | 55.08 | 55.08 | 791,528 | -0.60(-1.07%) |
Nov 22, 2023 | 55.86 | 55.96 | 55.44 | 55.68 | 1,601,646 | +0.15(+0.26%) |
Nov 21, 2023 | 55.54 | 55.69 | 55.19 | 55.54 | 2,361,417 | -0.01(-0.02%) |
Nov 20, 2023 | 55.03 | 55.61 | 55.03 | 55.55 | 2,356,493 | +0.27(+0.50%) |
Nov 17, 2023 | 55.32 | 55.47 | 55.03 | 55.27 | 2,225,851 | +0.23(+0.41%) |
Nov 16, 2023 | 54.90 | 55.24 | 54.85 | 55.05 | 9,562,070 | +0.63(+1.15%) |
Nov 15, 2023 | 54.71 | 54.74 | 54.30 | 54.42 | 1,852,144 | -0.73(-1.32%) |
Nov 14, 2023 | 55.25 | 55.34 | 54.85 | 55.14 | 3,421,913 | +1.16(+2.14%) |
Nov 13, 2023 | 53.65 | 54.05 | 53.47 | 53.99 | 2,348,443 | -0.08(-0.15%) |
Nov 10, 2023 | 54.25 | 54.32 | 53.96 | 54.06 | 1,790,718 | +0.26(+0.49%) |
Nov 09, 2023 | 54.64 | 54.66 | 53.40 | 53.80 | 2,859,995 | -1.16(-2.11%) |
Nov 08, 2023 | 54.39 | 55.02 | 54.35 | 54.96 | 2,848,529 | +0.79(+1.47%) |
Nov 07, 2023 | 53.92 | 54.43 | 53.90 | 54.16 | 2,928,359 | +0.72(+1.34%) |
Nov 06, 2023 | 53.62 | 53.67 | 53.33 | 53.45 | 2,473,976 | -0.46(-0.86%) |
Nov 03, 2023 | 54.58 | 54.72 | 53.90 | 53.91 | 2,639,615 | +0.36(+0.68%) |
Nov 02, 2023 | 53.36 | 53.71 | 53.10 | 53.54 | 3,322,990 | +1.08(+2.06%) |
Nov 01, 2023 | 51.87 | 52.48 | 51.85 | 52.47 | 5,143,304 | +1.03(+2.00%) |
Oct 31, 2023 | 51.86 | 52.06 | 51.43 | 51.44 | 5,329,542 | -0.22(-0.44%) |
Oct 30, 2023 | 51.52 | 51.88 | 51.21 | 51.66 | 2,243,640 | -0.22(-0.43%) |
Oct 27, 2023 | 51.73 | 51.91 | 51.48 | 51.88 | 1,786,760 | -0.13(-0.24%) |
Oct 26, 2023 | 51.32 | 52.07 | 51.28 | 52.01 | 2,320,237 | +0.72(+1.41%) |
Oct 25, 2023 | 51.62 | 51.67 | 51.12 | 51.29 | 2,472,527 | -1.05(-2.00%) |
Oct 24, 2023 | 51.88 | 52.34 | 51.67 | 52.33 | 3,799,854 | +0.55(+1.06%) |
Oct 23, 2023 | 50.98 | 52.13 | 50.75 | 51.79 | 2,304,841 | +0.59(+1.15%) |
Oct 20, 2023 | 51.07 | 51.37 | 50.94 | 51.20 | 2,508,810 | +0.31(+0.61%) |
Oct 19, 2023 | 51.48 | 51.85 | 50.87 | 50.89 | 4,299,450 | -0.91(-1.76%) |
Oct 18, 2023 | 51.78 | 51.95 | 51.45 | 51.80 | 3,270,005 | -0.47(-0.90%) |
Oct 17, 2023 | 52.06 | 52.47 | 51.84 | 52.27 | 6,197,787 | -0.59(-1.11%) |
Oct 16, 2023 | 52.85 | 52.94 | 52.68 | 52.85 | 3,749,787 | -0.78(-1.46%) |
Oct 13, 2023 | 53.66 | 53.76 | 53.41 | 53.63 | 1,500,013 | +0.85(+1.61%) |
Oct 12, 2023 | 53.91 | 53.95 | 52.70 | 52.78 | 2,605,043 | -1.32(-2.44%) |
Oct 11, 2023 | 53.78 | 54.10 | 53.63 | 54.10 | 2,669,088 | +1.00(+1.88%) |
Oct 10, 2023 | 52.63 | 53.39 | 52.47 | 53.11 | 2,805,646 | -0.08(-0.15%) |
Oct 09, 2023 | 52.46 | 53.20 | 52.23 | 53.19 | 2,181,797 | +1.12(+2.16%) |
Oct 06, 2023 | 51.70 | 52.55 | 51.63 | 52.06 | 2,406,151 | -0.61(-1.15%) |
Oct 05, 2023 | 52.80 | 52.84 | 52.54 | 52.67 | 2,451,592 | -0.19(-0.35%) |
Oct 04, 2023 | 52.61 | 52.91 | 52.37 | 52.85 | 4,542,911 | +0.64(+1.22%) |
Oct 03, 2023 | 52.88 | 53.08 | 52.11 | 52.22 | 3,519,591 | -1.03(-1.93%) |
Oct 02, 2023 | 53.72 | 53.78 | 53.08 | 53.24 | 3,504,982 | -0.85(-1.58%) |
Sep 29, 2023 | 54.41 | 54.55 | 53.77 | 54.10 | 2,595,888 | +0.04(+0.07%) |
Sep 28, 2023 | 53.49 | 54.08 | 53.18 | 54.06 | 2,346,238 | +0.12(+0.22%) |
Sep 27, 2023 | 54.61 | 54.66 | 53.73 | 53.94 | 2,308,490 | -0.28(-0.52%) |
Sep 26, 2023 | 54.56 | 54.64 | 54.14 | 54.22 | 2,094,677 | -0.18(-0.32%) |
Sep 25, 2023 | 54.66 | 54.59 | 54.37 | 54.40 | 2,214,368 | -1.24(-2.22%) |
Sep 22, 2023 | 55.28 | 55.74 | 55.20 | 55.64 | 1,123,059 | +0.41(+0.74%) |
Sep 21, 2023 | 55.53 | 55.57 | 55.22 | 55.23 | 2,600,634 | -1.29(-2.28%) |
Sep 20, 2023 | 56.67 | 56.83 | 56.51 | 56.51 | 1,616,192 | +0.11(+0.19%) |
Sep 19, 2023 | 56.54 | 56.74 | 56.40 | 56.41 | 1,099,832 | -0.35(-0.62%) |
Sep 18, 2023 | 56.43 | 56.80 | 56.42 | 56.76 | 881,238 | +0.22(+0.40%) |
Sep 15, 2023 | 56.75 | 56.75 | 56.50 | 56.53 | 3,068,809 | -0.29(-0.51%) |
Sep 14, 2023 | 57.06 | 57.19 | 56.74 | 56.83 | 944,539 | -0.34(-0.60%) |
Sep 13, 2023 | 56.99 | 57.34 | 56.94 | 57.17 | 1,030,993 | +0.03(+0.05%) |
Sep 12, 2023 | 57.00 | 57.16 | 56.82 | 57.14 | 1,095,603 | +0.26(+0.46%) |
Sep 11, 2023 | 56.89 | 57.03 | 56.80 | 56.88 | 796,840 | -0.35(-0.61%) |
Sep 08, 2023 | 57.27 | 57.55 | 57.13 | 57.23 | 1,143,065 | +0.19(+0.34%) |
Sep 07, 2023 | 57.04 | 57.08 | 56.86 | 57.03 | 938,385 | +0.12(+0.21%) |
Sep 06, 2023 | 57.11 | 57.12 | 56.74 | 56.91 | 1,247,666 | +0.11(+0.19%) |
Sep 05, 2023 | 57.19 | 57.22 | 56.77 | 56.81 | 1,473,225 | -0.69(-1.20%) |