Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 54.01 | 54.17 | 53.85 | 54.06 | 290,940 | -0.04(-0.07%) |
Nov 29, 2023 | 54.16 | 54.32 | 53.96 | 54.10 | 206,466 | +0.18(+0.33%) |
Nov 28, 2023 | 53.77 | 54.05 | 53.71 | 53.92 | 224,535 | +0.01(+0.02%) |
Nov 27, 2023 | 53.94 | 54.00 | 53.78 | 53.91 | 266,868 | -0.19(-0.35%) |
Nov 24, 2023 | 53.79 | 54.10 | 53.79 | 54.10 | 72,233 | +0.59(+1.10%) |
Nov 22, 2023 | 53.42 | 53.53 | 53.25 | 53.51 | 298,498 | +0.01(+0.02%) |
Nov 21, 2023 | 53.64 | 53.66 | 53.41 | 53.50 | 364,782 | -0.19(-0.35%) |
Nov 20, 2023 | 53.38 | 53.76 | 53.38 | 53.69 | 1,945,417 | +0.24(+0.45%) |
Nov 17, 2023 | 53.22 | 53.45 | 53.07 | 53.45 | 289,365 | +0.77(+1.46%) |
Nov 16, 2023 | 52.69 | 52.91 | 52.55 | 52.68 | 340,334 | -0.11(-0.21%) |
Nov 15, 2023 | 52.86 | 53.00 | 52.74 | 52.79 | 1,256,364 | +0.04(+0.08%) |
Nov 14, 2023 | 52.28 | 52.83 | 52.28 | 52.75 | 856,922 | +1.38(+2.69%) |
Nov 13, 2023 | 50.97 | 51.42 | 50.92 | 51.37 | 193,104 | +0.16(+0.31%) |
Nov 10, 2023 | 50.93 | 51.23 | 50.50 | 51.21 | 502,710 | +0.26(+0.51%) |
Nov 09, 2023 | 51.38 | 51.54 | 50.94 | 50.95 | 289,884 | -0.06(-0.12%) |
Nov 08, 2023 | 50.95 | 51.16 | 50.82 | 51.01 | 237,268 | +0.21(+0.41%) |
Nov 07, 2023 | 50.76 | 50.92 | 50.63 | 50.80 | 656,458 | -0.23(-0.45%) |
Nov 06, 2023 | 51.19 | 51.26 | 50.91 | 51.03 | 182,961 | -0.13(-0.25%) |
Nov 03, 2023 | 51.20 | 51.34 | 50.99 | 51.16 | 246,340 | +0.35(+0.69%) |
Nov 02, 2023 | 50.69 | 50.81 | 50.49 | 50.81 | 378,171 | +1.06(+2.13%) |
Nov 01, 2023 | 49.45 | 49.76 | 49.23 | 49.75 | 397,008 | +0.35(+0.71%) |
Oct 31, 2023 | 49.39 | 49.50 | 49.14 | 49.40 | 333,416 | +0.05(+0.10%) |
Oct 30, 2023 | 49.24 | 49.35 | 49.06 | 49.35 | 294,861 | +0.74(+1.52%) |
Oct 27, 2023 | 49.14 | 49.19 | 48.48 | 48.61 | 351,919 | -0.40(-0.82%) |
Oct 26, 2023 | 49.16 | 49.28 | 48.82 | 49.01 | 580,858 | -0.19(-0.39%) |
Oct 25, 2023 | 49.39 | 49.64 | 49.10 | 49.20 | 227,230 | -0.38(-0.77%) |
Oct 24, 2023 | 49.38 | 49.61 | 49.32 | 49.58 | 273,973 | +0.22(+0.45%) |
Oct 23, 2023 | 49.11 | 49.68 | 48.95 | 49.36 | 220,159 | +0.10(+0.20%) |
Oct 20, 2023 | 49.51 | 49.65 | 49.26 | 49.26 | 490,309 | -0.53(-1.06%) |
Oct 19, 2023 | 50.00 | 50.28 | 49.67 | 49.79 | 448,918 | -0.42(-0.84%) |
Oct 18, 2023 | 50.59 | 50.64 | 50.14 | 50.21 | 491,088 | -0.93(-1.82%) |
Oct 17, 2023 | 50.66 | 51.35 | 50.64 | 51.14 | 194,122 | -0.02(-0.04%) |
Oct 16, 2023 | 50.88 | 51.19 | 50.82 | 51.16 | 650,667 | +0.46(+0.91%) |
Oct 13, 2023 | 50.97 | 51.17 | 50.59 | 50.70 | 301,029 | -0.47(-0.92%) |
Oct 12, 2023 | 51.61 | 51.65 | 50.95 | 51.17 | 305,031 | -0.56(-1.08%) |
Oct 11, 2023 | 51.69 | 51.83 | 51.41 | 51.73 | 312,020 | +0.39(+0.76%) |
Oct 10, 2023 | 51.16 | 51.57 | 51.16 | 51.34 | 287,552 | +0.75(+1.48%) |
Oct 09, 2023 | 50.22 | 50.60 | 50.15 | 50.59 | 144,355 | -0.15(-0.30%) |
Oct 06, 2023 | 49.93 | 50.84 | 49.65 | 50.74 | 406,252 | +0.68(+1.36%) |
Oct 05, 2023 | 49.92 | 50.10 | 49.69 | 50.06 | 1,041,695 | +0.34(+0.68%) |
Oct 04, 2023 | 49.82 | 49.86 | 49.29 | 49.72 | 352,609 | +0.25(+0.51%) |
Oct 03, 2023 | 49.62 | 49.78 | 49.30 | 49.47 | 242,019 | -0.52(-1.04%) |
Oct 02, 2023 | 50.53 | 50.53 | 49.83 | 49.99 | 511,725 | -0.84(-1.65%) |
Sep 29, 2023 | 51.45 | 51.46 | 50.72 | 50.83 | 712,033 | +0.09(+0.18%) |
Sep 28, 2023 | 50.37 | 50.93 | 50.35 | 50.74 | 580,664 | +0.45(+0.89%) |
Sep 27, 2023 | 50.64 | 50.64 | 49.91 | 50.29 | 243,088 | -0.21(-0.42%) |
Sep 26, 2023 | 50.77 | 50.91 | 50.47 | 50.50 | 186,332 | -0.64(-1.25%) |
Sep 25, 2023 | 50.98 | 51.14 | 51.01 | 51.14 | 228,394 | -0.30(-0.59%) |
Sep 22, 2023 | 51.77 | 51.93 | 51.40 | 51.45 | 170,696 | -0.13(-0.26%) |
Sep 21, 2023 | 51.98 | 52.08 | 51.56 | 51.58 | 191,104 | -0.76(-1.45%) |
Sep 20, 2023 | 52.71 | 52.98 | 52.29 | 52.34 | 252,098 | +0.05(+0.10%) |
Sep 19, 2023 | 52.22 | 52.38 | 52.10 | 52.29 | 204,029 | -0.24(-0.46%) |
Sep 18, 2023 | 52.53 | 52.67 | 52.40 | 52.53 | 188,021 | -0.40(-0.76%) |
Sep 15, 2023 | 53.11 | 53.34 | 52.88 | 52.93 | 214,206 | +0.00(+0.00%) |
Sep 14, 2023 | 52.69 | 52.98 | 52.63 | 52.93 | 272,320 | +0.60(+1.15%) |
Sep 13, 2023 | 52.43 | 52.57 | 52.25 | 52.33 | 216,731 | -0.24(-0.46%) |
Sep 12, 2023 | 52.56 | 52.80 | 52.49 | 52.57 | 483,075 | -0.33(-0.62%) |
Sep 11, 2023 | 52.73 | 52.96 | 52.64 | 52.90 | 194,936 | +0.54(+1.03%) |
Sep 08, 2023 | 52.30 | 52.53 | 52.29 | 52.36 | 127,070 | +0.07(+0.13%) |
Sep 07, 2023 | 52.22 | 52.38 | 52.13 | 52.29 | 160,246 | -0.17(-0.32%) |
Sep 06, 2023 | 52.49 | 52.62 | 52.26 | 52.46 | 472,454 | -0.17(-0.32%) |
Sep 05, 2023 | 53.00 | 53.04 | 52.63 | 52.63 | 139,987 | -0.61(-1.16%) |