Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 56.72 | 58.19 | 55.28 | 56.59 | 661,648 | +0.77(+1.38%) |
Nov 29, 2023 | 57.54 | 57.54 | 55.50 | 55.82 | 624,990 | -0.90(-1.58%) |
Nov 28, 2023 | 56.85 | 57.75 | 56.54 | 56.72 | 369,425 | +0.07(+0.12%) |
Nov 27, 2023 | 56.53 | 56.89 | 55.67 | 56.65 | 274,781 | -0.51(-0.90%) |
Nov 24, 2023 | 56.51 | 57.92 | 56.51 | 57.16 | 256,609 | +0.50(+0.89%) |
Nov 22, 2023 | 54.60 | 56.77 | 53.83 | 56.66 | 542,340 | -0.09(-0.16%) |
Nov 21, 2023 | 56.47 | 56.92 | 55.67 | 56.75 | 261,012 | -0.28(-0.48%) |
Nov 20, 2023 | 57.42 | 57.97 | 57.01 | 57.03 | 503,082 | +0.13(+0.23%) |
Nov 17, 2023 | 55.59 | 57.57 | 55.33 | 56.90 | 692,528 | +2.26(+4.13%) |
Nov 16, 2023 | 55.80 | 56.15 | 53.49 | 54.64 | 822,876 | -2.16(-3.80%) |
Nov 15, 2023 | 56.77 | 58.25 | 56.66 | 56.80 | 403,457 | -0.24(-0.42%) |
Nov 14, 2023 | 56.59 | 57.37 | 56.32 | 57.04 | 556,840 | +0.98(+1.74%) |
Nov 13, 2023 | 55.48 | 56.31 | 55.14 | 56.06 | 548,808 | +0.75(+1.35%) |
Nov 10, 2023 | 55.21 | 55.51 | 54.30 | 55.31 | 381,724 | +1.15(+2.13%) |
Nov 09, 2023 | 55.18 | 55.53 | 54.07 | 54.16 | 446,571 | -0.30(-0.54%) |
Nov 08, 2023 | 55.47 | 56.18 | 54.43 | 54.45 | 520,353 | -1.41(-2.52%) |
Nov 07, 2023 | 56.94 | 56.99 | 55.38 | 55.86 | 727,050 | -2.63(-4.50%) |
Nov 06, 2023 | 60.53 | 60.65 | 58.17 | 58.50 | 364,686 | -1.44(-2.40%) |
Nov 03, 2023 | 60.95 | 61.23 | 59.13 | 59.93 | 546,855 | -1.19(-1.95%) |
Nov 02, 2023 | 57.88 | 61.20 | 57.23 | 61.13 | 475,468 | +3.54(+6.15%) |
Nov 01, 2023 | 58.67 | 59.27 | 57.50 | 57.59 | 577,863 | -0.35(-0.61%) |
Oct 31, 2023 | 57.81 | 58.15 | 56.55 | 57.94 | 383,601 | +0.43(+0.75%) |
Oct 30, 2023 | 57.62 | 58.41 | 56.47 | 57.51 | 322,311 | +0.30(+0.52%) |
Oct 27, 2023 | 59.96 | 60.38 | 56.79 | 57.21 | 645,105 | -2.92(-4.85%) |
Oct 26, 2023 | 60.02 | 60.65 | 58.89 | 60.13 | 343,755 | -0.87(-1.42%) |
Oct 25, 2023 | 61.44 | 61.98 | 60.46 | 61.00 | 590,620 | -0.32(-0.51%) |
Oct 24, 2023 | 63.42 | 63.48 | 61.29 | 61.31 | 619,483 | -1.81(-2.87%) |
Oct 23, 2023 | 64.23 | 64.39 | 62.51 | 63.13 | 553,918 | -1.99(-3.06%) |
Oct 20, 2023 | 67.29 | 67.61 | 64.77 | 65.12 | 511,376 | -2.40(-3.55%) |
Oct 19, 2023 | 67.34 | 68.62 | 65.97 | 67.52 | 652,363 | -0.29(-0.42%) |
Oct 18, 2023 | 67.11 | 68.27 | 66.80 | 67.80 | 968,234 | +1.25(+1.88%) |
Oct 17, 2023 | 64.77 | 66.97 | 64.77 | 66.55 | 368,505 | +1.26(+1.93%) |
Oct 16, 2023 | 65.26 | 65.56 | 64.02 | 65.29 | 362,524 | +0.97(+1.50%) |
Oct 13, 2023 | 63.63 | 64.95 | 63.18 | 64.32 | 528,726 | +2.60(+4.22%) |
Oct 12, 2023 | 62.90 | 62.92 | 61.11 | 61.72 | 490,067 | +0.04(+0.06%) |
Oct 11, 2023 | 61.63 | 61.79 | 60.12 | 61.68 | 484,222 | -1.49(-2.36%) |
Oct 10, 2023 | 63.18 | 64.02 | 62.46 | 63.17 | 563,896 | +0.08(+0.12%) |
Oct 09, 2023 | 62.35 | 63.54 | 61.47 | 63.09 | 980,955 | +4.04(+6.85%) |
Oct 06, 2023 | 58.45 | 60.17 | 57.12 | 59.05 | 690,375 | +0.64(+1.10%) |
Oct 05, 2023 | 57.62 | 59.47 | 57.62 | 58.41 | 488,189 | -0.55(-0.94%) |
Oct 04, 2023 | 61.49 | 61.49 | 58.04 | 58.96 | 746,983 | -4.30(-6.80%) |
Oct 03, 2023 | 62.51 | 63.41 | 61.97 | 63.26 | 523,062 | -0.07(-0.11%) |
Oct 02, 2023 | 65.69 | 66.05 | 62.40 | 63.33 | 672,405 | -2.67(-4.05%) |
Sep 29, 2023 | 68.65 | 68.66 | 65.43 | 66.00 | 736,740 | -2.63(-3.84%) |
Sep 28, 2023 | 68.18 | 69.51 | 67.68 | 68.63 | 519,572 | +0.02(+0.03%) |
Sep 27, 2023 | 66.94 | 68.96 | 66.41 | 68.61 | 696,042 | +3.35(+5.14%) |
Sep 26, 2023 | 65.03 | 66.10 | 64.75 | 65.26 | 370,745 | -0.90(-1.36%) |
Sep 25, 2023 | 64.48 | 66.22 | 65.69 | 66.16 | 400,673 | +1.68(+2.60%) |
Sep 22, 2023 | 65.18 | 66.11 | 64.41 | 64.48 | 580,106 | +0.15(+0.23%) |
Sep 21, 2023 | 66.96 | 67.29 | 64.11 | 64.33 | 522,943 | -1.85(-2.80%) |
Sep 20, 2023 | 66.73 | 68.28 | 66.10 | 66.19 | 405,300 | -1.20(-1.78%) |
Sep 19, 2023 | 69.73 | 69.95 | 66.62 | 67.39 | 342,294 | -1.24(-1.81%) |
Sep 18, 2023 | 68.94 | 69.36 | 67.78 | 68.63 | 527,845 | +0.94(+1.39%) |
Sep 15, 2023 | 68.32 | 69.70 | 67.68 | 67.69 | 544,748 | -1.98(-2.84%) |
Sep 14, 2023 | 69.45 | 70.12 | 69.06 | 69.67 | 388,860 | +1.63(+2.39%) |
Sep 13, 2023 | 69.31 | 69.50 | 67.36 | 68.04 | 564,680 | -0.99(-1.43%) |
Sep 12, 2023 | 67.10 | 69.25 | 67.10 | 69.03 | 631,432 | +2.97(+4.49%) |
Sep 11, 2023 | 68.55 | 69.23 | 65.48 | 66.06 | 697,888 | -1.79(-2.64%) |
Sep 08, 2023 | 67.18 | 68.77 | 67.09 | 67.85 | 588,596 | +1.34(+2.02%) |
Sep 07, 2023 | 66.92 | 67.61 | 66.35 | 66.51 | 401,316 | -0.17(-0.25%) |
Sep 06, 2023 | 66.45 | 67.40 | 65.78 | 66.68 | 517,244 | -0.02(-0.03%) |
Sep 05, 2023 | 66.65 | 68.01 | 66.58 | 66.70 | 680,482 | +0.82(+1.25%) |