Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 64.09 | 64.20 | 62.68 | 63.43 | 9,008,140 | -0.30(-0.47%) |
Nov 29, 2023 | 63.58 | 65.11 | 63.58 | 63.73 | 13,927,297 | +0.39(+0.62%) |
Nov 28, 2023 | 60.50 | 64.00 | 60.39 | 63.34 | 15,831,915 | +3.03(+5.02%) |
Nov 27, 2023 | 59.11 | 60.78 | 59.00 | 60.31 | 10,432,808 | +0.66(+1.11%) |
Nov 24, 2023 | 58.97 | 60.04 | 58.68 | 59.65 | 5,162,626 | +0.63(+1.07%) |
Nov 22, 2023 | 59.13 | 59.73 | 58.34 | 59.02 | 7,709,246 | +0.35(+0.60%) |
Nov 21, 2023 | 58.67 | 59.34 | 58.06 | 58.67 | 8,110,920 | -0.60(-1.01%) |
Nov 20, 2023 | 57.92 | 59.53 | 57.48 | 59.27 | 10,463,394 | +1.08(+1.86%) |
Nov 17, 2023 | 56.44 | 58.40 | 56.40 | 58.19 | 12,038,206 | +1.91(+3.39%) |
Nov 16, 2023 | 56.02 | 56.45 | 55.49 | 56.28 | 9,474,334 | -0.02(-0.04%) |
Nov 15, 2023 | 55.52 | 57.27 | 55.45 | 56.30 | 14,600,142 | +1.20(+2.18%) |
Nov 14, 2023 | 53.96 | 55.33 | 53.82 | 55.10 | 15,453,170 | +3.08(+5.92%) |
Nov 13, 2023 | 50.95 | 52.21 | 50.86 | 52.02 | 9,705,014 | +0.52(+1.01%) |
Nov 10, 2023 | 50.99 | 51.70 | 50.87 | 51.50 | 9,520,258 | +0.45(+0.88%) |
Nov 09, 2023 | 52.79 | 53.35 | 50.98 | 51.05 | 16,362,448 | -1.22(-2.33%) |
Nov 08, 2023 | 50.96 | 53.05 | 50.63 | 52.27 | 19,456,220 | +1.22(+2.39%) |
Nov 07, 2023 | 49.71 | 51.63 | 49.70 | 51.05 | 22,077,054 | +1.53(+3.09%) |
Nov 06, 2023 | 49.19 | 49.92 | 48.15 | 49.52 | 22,069,424 | +0.84(+1.73%) |
Nov 03, 2023 | 50.80 | 52.13 | 48.40 | 48.68 | 49,424,224 | +4.70(+10.69%) |
Nov 02, 2023 | 43.71 | 44.10 | 42.78 | 43.98 | 30,282,940 | +3.02(+7.37%) |
Nov 01, 2023 | 39.95 | 41.09 | 39.34 | 40.96 | 11,926,358 | +0.71(+1.76%) |
Oct 31, 2023 | 39.48 | 40.38 | 38.88 | 40.25 | 9,727,707 | +1.03(+2.63%) |
Oct 30, 2023 | 40.37 | 40.86 | 38.85 | 39.22 | 15,516,519 | -0.80(-2.00%) |
Oct 27, 2023 | 40.36 | 40.52 | 38.91 | 40.02 | 19,872,612 | -1.66(-3.98%) |
Oct 26, 2023 | 41.66 | 42.89 | 41.54 | 41.68 | 11,849,131 | -0.04(-0.10%) |
Oct 25, 2023 | 43.56 | 43.65 | 41.30 | 41.72 | 20,795,376 | -3.63(-8.00%) |
Oct 24, 2023 | 44.78 | 46.15 | 44.71 | 45.35 | 11,477,240 | +1.45(+3.30%) |
Oct 23, 2023 | 43.58 | 44.56 | 42.81 | 43.90 | 9,629,478 | -0.08(-0.18%) |
Oct 20, 2023 | 44.51 | 44.56 | 43.70 | 43.98 | 9,986,148 | -0.19(-0.43%) |
Oct 19, 2023 | 44.38 | 45.57 | 43.96 | 44.17 | 10,875,469 | -0.41(-0.92%) |
Oct 18, 2023 | 45.28 | 45.88 | 44.55 | 44.58 | 8,196,991 | -1.32(-2.88%) |
Oct 17, 2023 | 44.18 | 46.38 | 44.09 | 45.90 | 11,620,063 | +1.14(+2.55%) |
Oct 16, 2023 | 43.84 | 44.95 | 43.59 | 44.76 | 9,184,619 | +1.59(+3.68%) |
Oct 13, 2023 | 44.63 | 44.87 | 43.14 | 43.17 | 13,516,799 | -2.28(-5.02%) |
Oct 12, 2023 | 47.05 | 47.23 | 45.12 | 45.45 | 13,820,761 | -1.24(-2.66%) |
Oct 11, 2023 | 46.34 | 47.53 | 46.02 | 46.69 | 15,553,208 | +0.69(+1.50%) |
Oct 10, 2023 | 44.30 | 46.54 | 44.30 | 46.00 | 15,775,900 | +2.29(+5.24%) |
Oct 09, 2023 | 43.12 | 43.81 | 42.89 | 43.71 | 7,776,813 | -0.12(-0.27%) |
Oct 06, 2023 | 42.15 | 44.05 | 42.15 | 43.83 | 13,257,824 | +1.19(+2.79%) |
Oct 05, 2023 | 41.51 | 42.81 | 40.77 | 42.64 | 15,910,346 | +0.74(+1.77%) |
Oct 04, 2023 | 42.00 | 42.22 | 41.24 | 41.90 | 11,036,964 | +0.00(+0.00%) |
Oct 03, 2023 | 42.57 | 43.29 | 41.49 | 41.90 | 11,392,183 | -1.29(-2.99%) |
Oct 02, 2023 | 44.32 | 44.72 | 42.98 | 43.19 | 10,417,473 | -1.07(-2.42%) |
Sep 29, 2023 | 45.21 | 45.63 | 44.21 | 44.26 | 11,965,503 | -0.09(-0.20%) |
Sep 28, 2023 | 44.03 | 44.56 | 42.77 | 44.35 | 16,561,671 | +0.21(+0.48%) |
Sep 27, 2023 | 45.26 | 45.36 | 43.75 | 44.14 | 11,652,509 | -0.67(-1.50%) |
Sep 26, 2023 | 44.94 | 45.74 | 44.56 | 44.81 | 10,154,963 | -0.78(-1.71%) |
Sep 25, 2023 | 44.62 | 45.60 | 45.03 | 45.59 | 8,829,844 | +0.88(+1.97%) |
Sep 22, 2023 | 45.89 | 46.18 | 44.60 | 44.71 | 11,866,590 | -0.91(-1.99%) |
Sep 21, 2023 | 46.51 | 46.93 | 45.27 | 45.62 | 19,523,616 | -1.95(-4.10%) |
Sep 20, 2023 | 49.99 | 50.06 | 47.52 | 47.57 | 15,297,463 | -2.23(-4.48%) |
Sep 19, 2023 | 49.94 | 50.63 | 49.37 | 49.80 | 18,023,856 | -1.45(-2.83%) |
Sep 18, 2023 | 52.81 | 52.81 | 51.24 | 51.25 | 11,493,161 | -1.58(-2.99%) |
Sep 15, 2023 | 53.68 | 54.08 | 52.26 | 52.83 | 11,915,076 | -1.02(-1.89%) |
Sep 14, 2023 | 54.61 | 54.73 | 53.57 | 53.85 | 8,079,477 | -0.30(-0.55%) |
Sep 13, 2023 | 54.08 | 54.58 | 53.61 | 54.15 | 5,730,054 | -0.18(-0.33%) |
Sep 12, 2023 | 53.78 | 55.73 | 53.65 | 54.33 | 10,226,923 | +0.39(+0.72%) |
Sep 11, 2023 | 53.96 | 55.20 | 53.27 | 53.94 | 10,417,747 | +0.86(+1.62%) |
Sep 08, 2023 | 56.00 | 56.00 | 52.78 | 53.08 | 20,720,778 | -2.96(-5.28%) |
Sep 07, 2023 | 56.22 | 56.50 | 55.14 | 56.04 | 9,071,011 | -1.60(-2.78%) |
Sep 06, 2023 | 57.68 | 59.72 | 57.49 | 57.64 | 10,489,356 | -1.10(-1.87%) |
Sep 05, 2023 | 58.16 | 59.20 | 57.78 | 58.74 | 5,982,031 | +0.57(+0.98%) |