Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 56.80 | 56.80 | 51.60 | 51.60 | 688,388 | -4.00(-7.19%) |
Nov 29, 2023 | 58.40 | 62.00 | 55.60 | 55.60 | 519,834 | -2.00(-3.47%) |
Nov 28, 2023 | 54.80 | 58.40 | 54.00 | 57.60 | 457,876 | +2.00(+3.60%) |
Nov 27, 2023 | 57.60 | 58.40 | 55.20 | 55.60 | 342,553 | -2.80(-4.79%) |
Nov 24, 2023 | 55.60 | 58.40 | 54.80 | 58.40 | 150,954 | +3.20(+5.80%) |
Nov 22, 2023 | 58.00 | 59.20 | 54.40 | 55.20 | 288,833 | -2.00(-3.50%) |
Nov 21, 2023 | 60.40 | 60.80 | 56.80 | 57.20 | 284,705 | -4.00(-6.54%) |
Nov 20, 2023 | 60.40 | 63.20 | 59.20 | 61.20 | 370,969 | +0.40(+0.66%) |
Nov 17, 2023 | 59.20 | 60.80 | 57.20 | 60.80 | 307,745 | +2.40(+4.11%) |
Nov 16, 2023 | 60.80 | 60.80 | 56.00 | 58.40 | 355,611 | -4.00(-6.41%) |
Nov 15, 2023 | 58.00 | 63.60 | 57.60 | 62.40 | 659,220 | +4.80(+8.33%) |
Nov 14, 2023 | 54.00 | 58.00 | 54.00 | 57.60 | 805,123 | +6.40(+12.50%) |
Nov 13, 2023 | 54.00 | 54.40 | 48.86 | 51.20 | 651,325 | +0.00(+0.00%) |
Nov 10, 2023 | 51.20 | 51.60 | 50.00 | 51.20 | 503,551 | +0.80(+1.59%) |
Nov 09, 2023 | 55.60 | 56.00 | 50.40 | 50.40 | 905,346 | -9.20(-15.44%) |
Nov 08, 2023 | 62.40 | 63.20 | 59.20 | 59.60 | 614,292 | -2.00(-3.25%) |
Nov 07, 2023 | 60.00 | 65.20 | 60.00 | 61.60 | 493,094 | +0.80(+1.32%) |
Nov 06, 2023 | 66.40 | 66.80 | 59.60 | 60.80 | 530,313 | -4.80(-7.32%) |
Nov 03, 2023 | 63.20 | 68.00 | 62.80 | 65.60 | 643,626 | +4.00(+6.49%) |
Nov 02, 2023 | 56.40 | 63.20 | 55.60 | 61.60 | 675,171 | +7.20(+13.24%) |
Nov 01, 2023 | 54.80 | 55.20 | 52.40 | 54.40 | 299,299 | -0.40(-0.73%) |
Oct 31, 2023 | 53.20 | 55.20 | 52.80 | 54.80 | 263,913 | +1.60(+3.01%) |
Oct 30, 2023 | 54.80 | 56.00 | 52.00 | 53.20 | 595,554 | -0.80(-1.48%) |
Oct 27, 2023 | 58.80 | 58.80 | 54.00 | 54.00 | 356,626 | -4.40(-7.53%) |
Oct 26, 2023 | 58.40 | 60.00 | 57.20 | 58.40 | 321,630 | +0.80(+1.39%) |
Oct 25, 2023 | 61.60 | 61.60 | 56.40 | 57.60 | 443,391 | -5.20(-8.28%) |
Oct 24, 2023 | 60.00 | 64.80 | 60.00 | 62.80 | 399,804 | +3.20(+5.37%) |
Oct 23, 2023 | 61.60 | 62.20 | 59.20 | 59.60 | 373,710 | -3.20(-5.10%) |
Oct 20, 2023 | 62.40 | 64.80 | 60.40 | 62.80 | 487,908 | +0.40(+0.64%) |
Oct 19, 2023 | 66.00 | 66.40 | 62.00 | 62.40 | 541,416 | -3.60(-5.45%) |
Oct 18, 2023 | 69.20 | 69.60 | 66.00 | 66.00 | 371,428 | -3.60(-5.17%) |
Oct 17, 2023 | 65.60 | 70.80 | 65.60 | 69.60 | 368,860 | +2.40(+3.57%) |
Oct 16, 2023 | 64.80 | 68.00 | 64.00 | 67.20 | 299,908 | +0.80(+1.20%) |
Oct 13, 2023 | 65.60 | 66.80 | 63.20 | 66.40 | 311,381 | +1.60(+2.47%) |
Oct 12, 2023 | 70.40 | 70.40 | 64.00 | 64.80 | 492,001 | -5.20(-7.43%) |
Oct 11, 2023 | 72.40 | 73.80 | 68.40 | 70.00 | 414,717 | -1.60(-2.23%) |
Oct 10, 2023 | 69.20 | 72.80 | 69.20 | 71.60 | 349,570 | +2.00(+2.87%) |
Oct 09, 2023 | 66.80 | 70.40 | 66.00 | 69.60 | 314,786 | +0.80(+1.16%) |
Oct 06, 2023 | 67.60 | 70.80 | 66.80 | 68.80 | 351,131 | -0.40(-0.58%) |
Oct 05, 2023 | 66.00 | 69.80 | 64.40 | 69.20 | 481,841 | +3.60(+5.49%) |
Oct 04, 2023 | 64.80 | 66.67 | 62.00 | 65.60 | 511,672 | +1.60(+2.50%) |
Oct 03, 2023 | 68.00 | 69.80 | 63.20 | 64.00 | 626,003 | -4.40(-6.43%) |
Oct 02, 2023 | 72.00 | 72.67 | 68.40 | 68.40 | 495,707 | -4.00(-5.52%) |
Sep 29, 2023 | 71.20 | 74.80 | 71.20 | 72.40 | 533,512 | +3.60(+5.23%) |
Sep 28, 2023 | 71.60 | 72.40 | 68.00 | 68.80 | 477,264 | -2.40(-3.37%) |
Sep 27, 2023 | 77.60 | 82.80 | 70.00 | 71.20 | 1,066,335 | +2.00(+2.89%) |
Sep 26, 2023 | 68.80 | 72.40 | 68.40 | 69.20 | 288,088 | +0.00(+0.00%) |
Sep 25, 2023 | 70.80 | 71.40 | 68.40 | 69.20 | 293,720 | -1.60(-2.26%) |
Sep 22, 2023 | 70.80 | 72.40 | 69.60 | 70.80 | 372,448 | +0.80(+1.14%) |
Sep 21, 2023 | 71.60 | 72.00 | 69.60 | 70.00 | 503,338 | -3.20(-4.37%) |
Sep 20, 2023 | 73.60 | 75.60 | 72.00 | 73.20 | 448,797 | +0.40(+0.55%) |
Sep 19, 2023 | 73.20 | 74.34 | 71.20 | 72.80 | 473,237 | -1.20(-1.62%) |
Sep 18, 2023 | 76.80 | 76.80 | 72.40 | 74.00 | 320,106 | -3.20(-4.15%) |
Sep 15, 2023 | 76.80 | 79.19 | 76.00 | 77.20 | 745,169 | -1.20(-1.53%) |
Sep 14, 2023 | 81.20 | 83.20 | 78.00 | 78.40 | 499,154 | -2.40(-2.97%) |
Sep 13, 2023 | 81.60 | 82.80 | 80.80 | 80.80 | 264,989 | -2.00(-2.42%) |
Sep 12, 2023 | 83.20 | 86.80 | 81.60 | 82.80 | 306,515 | -0.80(-0.96%) |
Sep 11, 2023 | 83.60 | 85.20 | 80.80 | 83.60 | 415,675 | +0.40(+0.48%) |
Sep 08, 2023 | 84.00 | 86.40 | 81.20 | 83.20 | 453,649 | -1.20(-1.42%) |
Sep 07, 2023 | 87.20 | 87.60 | 83.20 | 84.40 | 544,967 | -5.20(-5.80%) |
Sep 06, 2023 | 89.20 | 90.40 | 87.20 | 89.60 | 458,047 | -0.40(-0.44%) |
Sep 05, 2023 | 88.80 | 90.40 | 87.20 | 90.00 | 516,408 | +0.00(+0.00%) |