Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 58.05 | 58.10 | 57.05 | 57.61 | 19,032,424 | -0.36(-0.62%) |
Nov 29, 2023 | 59.23 | 60.20 | 57.91 | 57.97 | 19,236,460 | -0.50(-0.86%) |
Nov 28, 2023 | 56.47 | 58.70 | 56.13 | 58.47 | 23,924,100 | +2.08(+3.69%) |
Nov 27, 2023 | 56.00 | 56.97 | 55.71 | 56.39 | 15,173,739 | +0.63(+1.13%) |
Nov 24, 2023 | 56.00 | 56.10 | 55.55 | 55.76 | 6,846,593 | -0.58(-1.03%) |
Nov 22, 2023 | 55.79 | 56.74 | 55.63 | 56.34 | 11,456,895 | +0.94(+1.70%) |
Nov 21, 2023 | 56.55 | 56.63 | 55.27 | 55.40 | 13,713,745 | -1.59(-2.79%) |
Nov 20, 2023 | 56.54 | 57.23 | 56.26 | 56.99 | 11,427,630 | +0.45(+0.80%) |
Nov 17, 2023 | 56.87 | 56.95 | 56.35 | 56.54 | 12,145,872 | -0.28(-0.49%) |
Nov 16, 2023 | 57.96 | 58.27 | 56.55 | 56.82 | 12,748,876 | -1.43(-2.45%) |
Nov 15, 2023 | 57.00 | 58.55 | 56.99 | 58.25 | 15,202,107 | +1.57(+2.77%) |
Nov 14, 2023 | 55.49 | 57.19 | 55.42 | 56.68 | 16,755,745 | +2.29(+4.21%) |
Nov 13, 2023 | 54.44 | 54.72 | 53.98 | 54.39 | 11,852,500 | -0.38(-0.69%) |
Nov 10, 2023 | 54.34 | 54.83 | 53.87 | 54.77 | 9,685,050 | +0.49(+0.90%) |
Nov 09, 2023 | 55.80 | 56.03 | 54.15 | 54.28 | 12,553,931 | -0.80(-1.45%) |
Nov 08, 2023 | 54.33 | 55.83 | 53.55 | 55.08 | 20,498,336 | +0.45(+0.82%) |
Nov 07, 2023 | 54.44 | 55.04 | 54.05 | 54.63 | 13,025,918 | +0.01(+0.02%) |
Nov 06, 2023 | 56.65 | 56.72 | 54.19 | 54.62 | 17,237,372 | -1.48(-2.64%) |
Nov 03, 2023 | 55.42 | 56.27 | 55.38 | 56.10 | 18,748,124 | +1.04(+1.89%) |
Nov 02, 2023 | 55.05 | 55.43 | 52.55 | 55.06 | 35,336,936 | +3.40(+6.58%) |
Nov 01, 2023 | 51.91 | 52.20 | 51.09 | 51.66 | 25,266,136 | -0.14(-0.27%) |
Oct 31, 2023 | 51.09 | 51.89 | 50.80 | 51.80 | 12,987,642 | +0.75(+1.47%) |
Oct 30, 2023 | 50.95 | 51.70 | 50.58 | 51.05 | 13,166,692 | +0.66(+1.31%) |
Oct 27, 2023 | 51.51 | 51.67 | 50.25 | 50.39 | 18,382,726 | -1.36(-2.63%) |
Oct 26, 2023 | 51.50 | 52.25 | 51.06 | 51.75 | 17,033,684 | +0.26(+0.50%) |
Oct 25, 2023 | 52.55 | 52.78 | 51.23 | 51.49 | 22,765,632 | -2.75(-5.07%) |
Oct 24, 2023 | 53.88 | 54.61 | 53.59 | 54.24 | 9,730,446 | +0.79(+1.48%) |
Oct 23, 2023 | 52.92 | 54.12 | 52.65 | 53.45 | 13,621,271 | +0.06(+0.11%) |
Oct 20, 2023 | 53.99 | 54.47 | 53.34 | 53.39 | 20,982,506 | -1.42(-2.59%) |
Oct 19, 2023 | 55.66 | 56.40 | 54.70 | 54.81 | 16,292,459 | -0.99(-1.77%) |
Oct 18, 2023 | 56.53 | 57.10 | 55.70 | 55.80 | 10,506,662 | -1.36(-2.38%) |
Oct 17, 2023 | 56.51 | 57.59 | 56.49 | 57.16 | 10,321,595 | +0.16(+0.28%) |
Oct 16, 2023 | 56.11 | 57.08 | 55.81 | 57.00 | 14,259,282 | +1.25(+2.24%) |
Oct 13, 2023 | 56.50 | 56.88 | 55.53 | 55.75 | 12,064,911 | -0.60(-1.07%) |
Oct 12, 2023 | 58.09 | 58.10 | 56.24 | 56.35 | 13,730,921 | -1.72(-2.95%) |
Oct 11, 2023 | 58.11 | 58.89 | 57.58 | 58.07 | 10,858,809 | +0.35(+0.61%) |
Oct 10, 2023 | 57.96 | 58.50 | 57.41 | 57.72 | 17,449,528 | -0.24(-0.41%) |
Oct 09, 2023 | 56.99 | 58.09 | 56.32 | 57.96 | 10,364,506 | +0.19(+0.33%) |
Oct 06, 2023 | 56.83 | 58.25 | 55.86 | 57.77 | 18,348,624 | +0.29(+0.50%) |
Oct 05, 2023 | 58.39 | 58.66 | 57.26 | 57.48 | 13,032,528 | -1.09(-1.86%) |
Oct 04, 2023 | 58.11 | 58.66 | 57.31 | 58.57 | 11,016,955 | +1.27(+2.22%) |
Oct 03, 2023 | 57.89 | 58.64 | 57.12 | 57.30 | 12,008,000 | -1.29(-2.20%) |
Oct 02, 2023 | 58.62 | 59.64 | 58.01 | 58.59 | 12,959,841 | +0.13(+0.22%) |
Sep 29, 2023 | 58.85 | 59.33 | 58.07 | 58.46 | 10,550,448 | +0.28(+0.48%) |
Sep 28, 2023 | 57.41 | 58.46 | 57.02 | 58.18 | 11,560,019 | +0.84(+1.46%) |
Sep 27, 2023 | 59.05 | 59.57 | 56.53 | 57.34 | 19,165,396 | -1.59(-2.70%) |
Sep 26, 2023 | 58.30 | 59.23 | 58.23 | 58.93 | 11,107,785 | +0.07(+0.12%) |
Sep 25, 2023 | 57.54 | 58.90 | 58.31 | 58.86 | 11,489,414 | +0.98(+1.69%) |
Sep 22, 2023 | 59.02 | 59.19 | 57.84 | 57.88 | 12,756,768 | -0.74(-1.26%) |
Sep 21, 2023 | 59.95 | 60.30 | 58.61 | 58.62 | 15,351,822 | -2.24(-3.68%) |
Sep 20, 2023 | 62.56 | 62.62 | 60.83 | 60.86 | 11,132,675 | -1.33(-2.14%) |
Sep 19, 2023 | 62.10 | 62.42 | 61.45 | 62.19 | 11,444,521 | -0.75(-1.19%) |
Sep 18, 2023 | 63.35 | 63.52 | 62.75 | 62.94 | 14,029,168 | -1.27(-1.98%) |
Sep 15, 2023 | 64.66 | 65.73 | 63.91 | 64.21 | 21,843,552 | -0.23(-0.36%) |
Sep 14, 2023 | 63.89 | 64.60 | 63.31 | 64.44 | 14,561,214 | +1.60(+2.55%) |
Sep 13, 2023 | 62.81 | 63.32 | 62.16 | 62.84 | 9,424,733 | +0.03(+0.05%) |
Sep 12, 2023 | 61.88 | 63.69 | 61.76 | 62.81 | 12,220,779 | +0.88(+1.42%) |
Sep 11, 2023 | 61.73 | 62.26 | 61.27 | 61.93 | 12,292,599 | +0.95(+1.56%) |
Sep 08, 2023 | 61.58 | 61.81 | 60.31 | 60.98 | 15,373,838 | -0.67(-1.09%) |
Sep 07, 2023 | 62.00 | 62.09 | 61.12 | 61.65 | 12,707,305 | -1.15(-1.83%) |
Sep 06, 2023 | 63.12 | 63.84 | 62.68 | 62.80 | 13,618,706 | -0.94(-1.47%) |
Sep 05, 2023 | 63.38 | 64.18 | 63.03 | 63.74 | 12,736,251 | +0.17(+0.27%) |