Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 52.30 | 52.36 | 51.61 | 52.14 | 8,660,253 | +0.04(+0.08%) |
Nov 29, 2023 | 51.98 | 52.52 | 51.73 | 52.10 | 3,445,258 | +0.48(+0.94%) |
Nov 28, 2023 | 51.55 | 52.10 | 51.41 | 51.62 | 3,260,655 | -0.16(-0.31%) |
Nov 27, 2023 | 51.50 | 51.95 | 51.36 | 51.77 | 3,120,108 | +0.03(+0.06%) |
Nov 24, 2023 | 52.08 | 52.15 | 51.68 | 51.74 | 1,504,182 | -0.32(-0.61%) |
Nov 22, 2023 | 51.97 | 52.27 | 51.54 | 52.06 | 2,568,613 | +0.19(+0.36%) |
Nov 21, 2023 | 51.35 | 52.10 | 51.20 | 51.87 | 3,513,671 | +0.13(+0.25%) |
Nov 20, 2023 | 51.62 | 51.77 | 50.95 | 51.74 | 4,193,018 | +0.16(+0.31%) |
Nov 17, 2023 | 51.80 | 51.88 | 50.76 | 51.59 | 4,385,417 | +0.32(+0.62%) |
Nov 16, 2023 | 51.19 | 51.50 | 50.77 | 51.27 | 5,103,599 | +0.05(+0.10%) |
Nov 15, 2023 | 51.74 | 52.18 | 51.20 | 51.22 | 6,049,705 | -0.56(-1.09%) |
Nov 14, 2023 | 50.85 | 52.15 | 50.69 | 51.78 | 5,452,567 | +1.63(+3.25%) |
Nov 13, 2023 | 50.25 | 50.44 | 49.96 | 50.15 | 3,106,278 | -0.45(-0.90%) |
Nov 10, 2023 | 49.94 | 50.65 | 49.37 | 50.61 | 2,850,959 | +0.99(+1.99%) |
Nov 09, 2023 | 50.41 | 50.42 | 49.45 | 49.62 | 4,293,067 | -0.37(-0.73%) |
Nov 08, 2023 | 50.35 | 50.48 | 49.76 | 49.99 | 4,365,588 | -0.30(-0.59%) |
Nov 07, 2023 | 50.20 | 50.66 | 49.99 | 50.28 | 4,844,648 | -0.24(-0.47%) |
Nov 06, 2023 | 50.76 | 50.88 | 49.94 | 50.52 | 6,697,614 | -0.32(-0.62%) |
Nov 03, 2023 | 51.18 | 51.50 | 50.79 | 50.84 | 6,379,282 | +0.61(+1.22%) |
Nov 02, 2023 | 49.98 | 50.37 | 49.02 | 50.22 | 5,685,145 | +1.07(+2.17%) |
Nov 01, 2023 | 48.80 | 49.42 | 48.58 | 49.16 | 7,951,189 | +0.75(+1.55%) |
Oct 31, 2023 | 48.03 | 48.55 | 47.92 | 48.41 | 4,549,307 | +0.40(+0.82%) |
Oct 30, 2023 | 48.04 | 48.35 | 47.53 | 48.01 | 3,672,771 | +0.40(+0.85%) |
Oct 27, 2023 | 48.13 | 48.34 | 47.47 | 47.61 | 3,333,934 | -0.67(-1.39%) |
Oct 26, 2023 | 47.98 | 48.83 | 47.86 | 48.28 | 4,512,056 | +0.78(+1.64%) |
Oct 25, 2023 | 47.79 | 48.10 | 47.30 | 47.50 | 5,082,385 | -0.61(-1.27%) |
Oct 24, 2023 | 48.44 | 48.80 | 47.83 | 48.11 | 7,769,675 | +0.32(+0.66%) |
Oct 23, 2023 | 47.99 | 48.61 | 47.72 | 47.79 | 6,226,522 | -0.31(-0.64%) |
Oct 20, 2023 | 48.56 | 48.68 | 48.04 | 48.10 | 6,989,434 | -0.48(-1.00%) |
Oct 19, 2023 | 49.91 | 50.13 | 48.48 | 48.58 | 5,273,533 | -1.32(-2.65%) |
Oct 18, 2023 | 51.46 | 51.46 | 49.74 | 49.91 | 3,414,438 | -2.24(-4.30%) |
Oct 17, 2023 | 51.67 | 52.35 | 51.37 | 52.15 | 2,715,579 | +0.17(+0.32%) |
Oct 16, 2023 | 51.51 | 52.03 | 51.10 | 51.98 | 4,209,649 | +0.99(+1.94%) |
Oct 13, 2023 | 51.80 | 51.93 | 50.64 | 50.99 | 3,945,843 | -0.71(-1.38%) |
Oct 12, 2023 | 52.50 | 52.59 | 51.17 | 51.70 | 2,576,271 | -1.04(-1.97%) |
Oct 11, 2023 | 52.11 | 52.84 | 51.86 | 52.74 | 3,555,621 | +0.77(+1.48%) |
Oct 10, 2023 | 52.22 | 52.39 | 51.91 | 51.97 | 4,570,032 | +0.01(+0.02%) |
Oct 09, 2023 | 51.50 | 52.02 | 51.06 | 51.96 | 2,862,863 | +0.27(+0.52%) |
Oct 06, 2023 | 50.66 | 52.16 | 50.45 | 51.70 | 4,335,997 | +1.01(+1.99%) |
Oct 05, 2023 | 51.35 | 51.50 | 50.41 | 50.69 | 5,254,584 | -0.82(-1.59%) |
Oct 04, 2023 | 51.34 | 51.69 | 50.97 | 51.51 | 3,696,209 | +0.19(+0.37%) |
Oct 03, 2023 | 51.44 | 51.65 | 50.89 | 51.32 | 3,284,051 | -0.40(-0.78%) |
Oct 02, 2023 | 52.28 | 52.54 | 51.43 | 51.72 | 4,019,138 | -0.82(-1.56%) |
Sep 29, 2023 | 53.25 | 53.42 | 52.13 | 52.54 | 4,254,097 | +0.02(+0.04%) |
Sep 28, 2023 | 51.04 | 53.26 | 50.82 | 52.52 | 8,591,125 | -1.33(-2.48%) |
Sep 27, 2023 | 54.70 | 54.72 | 53.63 | 53.86 | 5,131,112 | +0.36(+0.66%) |
Sep 26, 2023 | 54.00 | 54.67 | 53.47 | 53.50 | 3,203,803 | -0.90(-1.65%) |
Sep 25, 2023 | 54.06 | 54.43 | 54.09 | 54.40 | 3,172,827 | -0.06(-0.11%) |
Sep 22, 2023 | 54.13 | 54.83 | 54.00 | 54.46 | 2,942,139 | +0.30(+0.55%) |
Sep 21, 2023 | 55.05 | 55.16 | 54.12 | 54.16 | 3,918,511 | -1.27(-2.28%) |
Sep 20, 2023 | 56.47 | 56.66 | 55.38 | 55.43 | 3,112,361 | -0.74(-1.31%) |
Sep 19, 2023 | 56.24 | 56.44 | 55.44 | 56.16 | 4,097,794 | -0.29(-0.52%) |
Sep 18, 2023 | 55.91 | 56.82 | 55.63 | 56.46 | 2,586,954 | +0.42(+0.75%) |
Sep 15, 2023 | 55.90 | 56.50 | 55.48 | 56.04 | 5,534,216 | +0.01(+0.02%) |
Sep 14, 2023 | 56.63 | 56.83 | 55.31 | 56.03 | 5,215,593 | -0.06(-0.10%) |
Sep 13, 2023 | 56.15 | 57.01 | 55.84 | 56.09 | 5,912,726 | -0.15(-0.26%) |
Sep 12, 2023 | 55.58 | 56.60 | 55.28 | 56.23 | 2,894,327 | +0.16(+0.28%) |
Sep 11, 2023 | 56.64 | 56.66 | 55.95 | 56.08 | 4,215,401 | -0.18(-0.31%) |
Sep 08, 2023 | 55.87 | 56.78 | 55.69 | 56.25 | 6,905,950 | +0.34(+0.61%) |
Sep 07, 2023 | 56.18 | 56.37 | 55.06 | 55.91 | 5,172,609 | -0.57(-1.01%) |
Sep 06, 2023 | 57.18 | 57.38 | 56.26 | 56.48 | 5,952,167 | -0.76(-1.32%) |
Sep 05, 2023 | 58.37 | 58.64 | 57.20 | 57.23 | 3,523,976 | -1.40(-2.39%) |