Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 69.59 | 69.62 | 66.21 | 67.67 | 1,553,017 | -1.38(-2.00%) |
Nov 29, 2023 | 68.94 | 70.72 | 68.35 | 69.05 | 1,349,627 | +1.34(+1.98%) |
Nov 28, 2023 | 67.25 | 68.55 | 66.15 | 67.71 | 1,221,294 | -0.09(-0.13%) |
Nov 27, 2023 | 67.16 | 68.83 | 66.62 | 67.80 | 1,001,308 | +0.32(+0.47%) |
Nov 24, 2023 | 67.51 | 68.13 | 67.30 | 67.48 | 260,092 | -0.03(-0.04%) |
Nov 22, 2023 | 67.82 | 69.24 | 67.33 | 67.51 | 658,855 | +0.58(+0.87%) |
Nov 21, 2023 | 69.00 | 69.08 | 65.94 | 66.93 | 1,412,192 | -2.69(-3.86%) |
Nov 20, 2023 | 65.86 | 69.78 | 65.86 | 69.62 | 1,528,376 | +3.40(+5.13%) |
Nov 17, 2023 | 65.63 | 66.79 | 65.36 | 66.22 | 834,905 | +0.84(+1.28%) |
Nov 16, 2023 | 66.00 | 66.65 | 65.07 | 65.38 | 1,099,286 | -1.14(-1.71%) |
Nov 15, 2023 | 67.61 | 67.91 | 66.04 | 66.52 | 1,104,448 | -0.73(-1.09%) |
Nov 14, 2023 | 64.90 | 67.33 | 64.40 | 67.25 | 1,409,601 | +4.64(+7.41%) |
Nov 13, 2023 | 62.27 | 62.94 | 61.05 | 62.61 | 908,106 | -0.08(-0.13%) |
Nov 10, 2023 | 60.00 | 63.14 | 59.60 | 62.69 | 1,283,990 | +3.37(+5.68%) |
Nov 09, 2023 | 60.53 | 61.44 | 59.05 | 59.32 | 1,623,083 | -1.25(-2.06%) |
Nov 08, 2023 | 58.17 | 61.01 | 57.67 | 60.57 | 1,492,327 | +2.47(+4.25%) |
Nov 07, 2023 | 57.56 | 58.78 | 57.45 | 58.10 | 854,377 | +0.24(+0.41%) |
Nov 06, 2023 | 58.10 | 58.46 | 57.00 | 57.86 | 875,807 | -0.21(-0.36%) |
Nov 03, 2023 | 54.99 | 58.50 | 54.87 | 58.07 | 2,017,056 | +3.53(+6.47%) |
Nov 02, 2023 | 54.59 | 55.23 | 53.21 | 54.54 | 1,290,686 | +0.35(+0.65%) |
Nov 01, 2023 | 54.39 | 55.11 | 52.62 | 54.19 | 1,452,128 | -0.14(-0.26%) |
Oct 31, 2023 | 50.00 | 55.34 | 49.25 | 54.33 | 2,717,420 | +4.71(+9.49%) |
Oct 30, 2023 | 50.86 | 51.08 | 48.78 | 49.62 | 1,780,394 | -1.99(-3.86%) |
Oct 27, 2023 | 49.17 | 51.67 | 49.09 | 51.61 | 1,655,183 | +3.38(+7.01%) |
Oct 26, 2023 | 52.08 | 52.08 | 48.13 | 48.23 | 2,596,884 | -4.06(-7.76%) |
Oct 25, 2023 | 54.79 | 55.81 | 52.21 | 52.29 | 1,499,144 | -3.34(-6.00%) |
Oct 24, 2023 | 55.48 | 55.93 | 54.55 | 55.63 | 688,822 | +0.73(+1.33%) |
Oct 23, 2023 | 54.58 | 56.00 | 53.82 | 54.90 | 746,427 | +0.13(+0.24%) |
Oct 20, 2023 | 55.50 | 56.04 | 54.53 | 54.77 | 1,012,053 | -0.57(-1.03%) |
Oct 19, 2023 | 58.90 | 59.66 | 54.89 | 55.34 | 1,264,074 | -2.92(-5.01%) |
Oct 18, 2023 | 58.76 | 59.23 | 57.85 | 58.26 | 677,398 | -0.71(-1.20%) |
Oct 17, 2023 | 57.86 | 59.97 | 56.54 | 58.97 | 1,031,470 | +0.08(+0.14%) |
Oct 16, 2023 | 57.57 | 58.97 | 57.41 | 58.89 | 858,112 | +1.66(+2.90%) |
Oct 13, 2023 | 60.25 | 60.40 | 57.13 | 57.23 | 1,122,011 | -3.06(-5.08%) |
Oct 12, 2023 | 60.94 | 61.93 | 59.62 | 60.29 | 1,189,103 | -0.58(-0.95%) |
Oct 11, 2023 | 60.88 | 61.78 | 60.35 | 60.87 | 986,347 | +0.02(+0.03%) |
Oct 10, 2023 | 59.79 | 61.62 | 59.62 | 60.85 | 1,329,180 | +1.53(+2.58%) |
Oct 09, 2023 | 58.58 | 59.67 | 58.15 | 59.32 | 743,912 | -0.04(-0.07%) |
Oct 06, 2023 | 56.63 | 59.61 | 56.12 | 59.36 | 1,234,457 | +2.14(+3.74%) |
Oct 05, 2023 | 56.89 | 57.61 | 56.50 | 57.22 | 1,040,839 | +0.12(+0.21%) |
Oct 04, 2023 | 55.19 | 57.43 | 54.84 | 57.10 | 994,448 | +2.37(+4.33%) |
Oct 03, 2023 | 55.59 | 56.49 | 54.20 | 54.73 | 1,026,848 | -1.47(-2.62%) |
Oct 02, 2023 | 55.95 | 58.05 | 55.39 | 56.20 | 1,211,481 | +0.41(+0.73%) |
Sep 29, 2023 | 56.37 | 56.84 | 55.50 | 55.79 | 1,322,894 | +0.05(+0.09%) |
Sep 28, 2023 | 54.44 | 56.60 | 54.05 | 55.74 | 1,105,339 | +1.28(+2.35%) |
Sep 27, 2023 | 53.24 | 55.08 | 53.12 | 54.46 | 999,164 | +1.87(+3.56%) |
Sep 26, 2023 | 53.15 | 53.48 | 52.11 | 52.59 | 995,337 | -1.27(-2.36%) |
Sep 25, 2023 | 53.53 | 53.92 | 53.42 | 53.86 | 915,794 | +0.20(+0.37%) |
Sep 22, 2023 | 53.78 | 54.21 | 53.29 | 53.66 | 776,479 | +0.65(+1.23%) |
Sep 21, 2023 | 53.71 | 54.78 | 52.96 | 53.01 | 1,292,792 | -1.46(-2.68%) |
Sep 20, 2023 | 56.14 | 56.60 | 54.45 | 54.47 | 1,013,818 | -1.37(-2.45%) |
Sep 19, 2023 | 56.73 | 56.73 | 55.22 | 55.84 | 1,121,414 | -0.98(-1.72%) |
Sep 18, 2023 | 54.95 | 57.15 | 54.85 | 56.82 | 1,760,004 | +1.27(+2.29%) |
Sep 15, 2023 | 59.20 | 59.98 | 54.34 | 55.55 | 7,867,158 | -3.74(-6.31%) |
Sep 14, 2023 | 59.01 | 60.14 | 58.41 | 59.29 | 1,753,468 | +0.60(+1.02%) |
Sep 13, 2023 | 56.89 | 58.92 | 56.69 | 58.69 | 1,733,467 | +1.84(+3.24%) |
Sep 12, 2023 | 56.22 | 57.50 | 56.22 | 56.85 | 1,093,974 | +0.25(+0.44%) |
Sep 11, 2023 | 56.00 | 57.02 | 55.55 | 56.60 | 1,288,485 | +1.35(+2.44%) |
Sep 08, 2023 | 56.02 | 56.53 | 54.83 | 55.25 | 607,715 | -0.77(-1.37%) |
Sep 07, 2023 | 55.73 | 56.14 | 54.15 | 56.02 | 819,637 | -1.01(-1.77%) |
Sep 06, 2023 | 57.05 | 57.86 | 56.54 | 57.03 | 509,388 | -0.17(-0.30%) |
Sep 05, 2023 | 56.60 | 57.68 | 56.31 | 57.20 | 906,946 | -0.06(-0.10%) |