Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 57.57 | 57.93 | 56.33 | 57.33 | 329,021 | +0.13(+0.23%) |
Nov 29, 2023 | 59.26 | 59.26 | 56.47 | 57.20 | 118,048 | -1.28(-2.19%) |
Nov 28, 2023 | 59.06 | 59.40 | 58.38 | 58.48 | 92,435 | -0.84(-1.42%) |
Nov 27, 2023 | 58.98 | 59.94 | 58.98 | 59.32 | 64,551 | -0.08(-0.13%) |
Nov 24, 2023 | 58.82 | 59.60 | 58.82 | 59.40 | 21,150 | +0.48(+0.81%) |
Nov 22, 2023 | 58.59 | 58.92 | 58.21 | 58.92 | 53,689 | +0.73(+1.25%) |
Nov 21, 2023 | 59.15 | 59.21 | 57.64 | 58.19 | 99,392 | -0.96(-1.62%) |
Nov 20, 2023 | 57.73 | 60.15 | 57.73 | 59.15 | 119,247 | +1.46(+2.53%) |
Nov 17, 2023 | 57.42 | 57.70 | 55.59 | 57.69 | 195,113 | +0.54(+0.94%) |
Nov 16, 2023 | 56.99 | 57.67 | 56.80 | 57.15 | 128,102 | -0.29(-0.50%) |
Nov 15, 2023 | 59.53 | 59.63 | 57.44 | 57.44 | 131,359 | -1.46(-2.48%) |
Nov 14, 2023 | 60.09 | 60.84 | 58.83 | 58.90 | 136,920 | -0.12(-0.20%) |
Nov 13, 2023 | 60.24 | 60.25 | 58.61 | 59.02 | 116,900 | -1.56(-2.58%) |
Nov 10, 2023 | 58.35 | 60.86 | 58.26 | 60.58 | 105,497 | +2.23(+3.82%) |
Nov 09, 2023 | 58.51 | 60.11 | 57.53 | 58.35 | 120,468 | +0.18(+0.31%) |
Nov 08, 2023 | 57.20 | 58.34 | 57.15 | 58.17 | 59,333 | +1.25(+2.20%) |
Nov 07, 2023 | 57.24 | 58.08 | 56.92 | 56.92 | 62,005 | -0.49(-0.85%) |
Nov 06, 2023 | 57.58 | 58.58 | 56.10 | 57.41 | 136,379 | -0.64(-1.10%) |
Nov 03, 2023 | 56.02 | 59.09 | 56.02 | 58.05 | 127,739 | -0.62(-1.06%) |
Nov 02, 2023 | 58.32 | 58.96 | 58.03 | 58.67 | 100,035 | +0.93(+1.61%) |
Nov 01, 2023 | 57.43 | 58.50 | 56.98 | 57.74 | 69,259 | +0.19(+0.33%) |
Oct 31, 2023 | 57.53 | 58.28 | 57.02 | 57.55 | 162,005 | +0.07(+0.12%) |
Oct 30, 2023 | 57.05 | 57.60 | 56.80 | 57.48 | 80,415 | +0.75(+1.32%) |
Oct 27, 2023 | 57.20 | 57.95 | 55.93 | 56.73 | 36,790 | -0.09(-0.15%) |
Oct 26, 2023 | 57.32 | 57.57 | 56.29 | 56.81 | 44,256 | -0.84(-1.45%) |
Oct 25, 2023 | 59.65 | 59.65 | 57.07 | 57.65 | 53,403 | -2.41(-4.01%) |
Oct 24, 2023 | 60.35 | 61.70 | 59.86 | 60.06 | 104,770 | +0.27(+0.45%) |
Oct 23, 2023 | 59.06 | 60.73 | 58.28 | 59.79 | 120,856 | +0.49(+0.83%) |
Oct 20, 2023 | 60.30 | 60.77 | 59.19 | 59.30 | 72,510 | -1.08(-1.79%) |
Oct 19, 2023 | 61.95 | 61.95 | 60.35 | 60.38 | 78,459 | -1.19(-1.93%) |
Oct 18, 2023 | 62.30 | 63.03 | 61.42 | 61.57 | 85,842 | -1.30(-2.07%) |
Oct 17, 2023 | 60.54 | 63.15 | 60.54 | 62.87 | 126,020 | +1.77(+2.90%) |
Oct 16, 2023 | 59.97 | 61.21 | 59.92 | 61.10 | 62,510 | +1.38(+2.31%) |
Oct 13, 2023 | 59.93 | 60.42 | 59.08 | 59.72 | 193,517 | -0.15(-0.25%) |
Oct 12, 2023 | 61.76 | 61.76 | 59.80 | 59.87 | 150,490 | -1.83(-2.97%) |
Oct 11, 2023 | 61.79 | 62.27 | 61.15 | 61.70 | 143,632 | -0.10(-0.16%) |
Oct 10, 2023 | 62.73 | 63.01 | 61.76 | 61.80 | 95,633 | -0.87(-1.39%) |
Oct 09, 2023 | 62.45 | 62.94 | 61.64 | 62.67 | 146,360 | +0.14(+0.22%) |
Oct 06, 2023 | 61.32 | 62.80 | 60.56 | 62.53 | 267,627 | +2.19(+3.63%) |
Oct 05, 2023 | 60.40 | 61.15 | 60.15 | 60.34 | 122,487 | -0.14(-0.23%) |
Oct 04, 2023 | 59.70 | 60.58 | 58.98 | 60.48 | 116,242 | +0.84(+1.41%) |
Oct 03, 2023 | 61.50 | 62.08 | 59.45 | 59.64 | 263,310 | -2.19(-3.54%) |
Oct 02, 2023 | 58.82 | 62.40 | 58.82 | 61.83 | 446,671 | +5.29(+9.36%) |
Sep 29, 2023 | 56.57 | 57.55 | 56.39 | 56.54 | 166,180 | +0.50(+0.89%) |
Sep 28, 2023 | 55.29 | 56.55 | 55.24 | 56.04 | 251,916 | +0.58(+1.05%) |
Sep 27, 2023 | 55.67 | 56.02 | 55.08 | 55.46 | 171,098 | +0.09(+0.16%) |
Sep 26, 2023 | 56.31 | 56.78 | 55.12 | 55.37 | 152,290 | -1.21(-2.14%) |
Sep 25, 2023 | 56.71 | 56.75 | 56.44 | 56.58 | 125,060 | -0.10(-0.18%) |
Sep 22, 2023 | 57.11 | 57.90 | 56.50 | 56.68 | 130,912 | -0.13(-0.23%) |
Sep 21, 2023 | 58.65 | 59.70 | 56.35 | 56.81 | 161,024 | -2.40(-4.05%) |
Sep 20, 2023 | 60.68 | 61.03 | 59.19 | 59.21 | 105,157 | -1.01(-1.68%) |
Sep 19, 2023 | 60.50 | 61.18 | 59.98 | 60.22 | 151,634 | -0.54(-0.89%) |
Sep 18, 2023 | 58.97 | 61.05 | 58.97 | 60.76 | 169,171 | +1.73(+2.93%) |
Sep 15, 2023 | 59.84 | 60.24 | 59.01 | 59.03 | 270,912 | -0.95(-1.58%) |
Sep 14, 2023 | 59.13 | 60.64 | 58.87 | 59.98 | 239,251 | +1.23(+2.09%) |
Sep 13, 2023 | 59.45 | 59.84 | 58.62 | 58.75 | 160,333 | -0.73(-1.23%) |
Sep 12, 2023 | 58.91 | 60.33 | 58.85 | 59.48 | 262,253 | +0.28(+0.47%) |
Sep 11, 2023 | 59.07 | 59.66 | 58.44 | 59.20 | 147,160 | +0.31(+0.53%) |
Sep 08, 2023 | 59.53 | 59.60 | 58.51 | 58.89 | 104,990 | -0.80(-1.34%) |
Sep 07, 2023 | 59.78 | 60.05 | 59.31 | 59.69 | 140,438 | -0.31(-0.52%) |
Sep 06, 2023 | 59.34 | 60.21 | 58.76 | 60.00 | 386,996 | +0.72(+1.21%) |
Sep 05, 2023 | 61.17 | 61.17 | 58.05 | 59.28 | 177,657 | -1.94(-3.17%) |