Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 58.49 | 59.54 | 56.37 | 57.51 | 1,100,255 | -0.16(-0.28%) |
Nov 29, 2023 | 57.94 | 58.22 | 57.11 | 57.67 | 968,416 | +0.10(+0.17%) |
Nov 28, 2023 | 57.51 | 58.47 | 56.74 | 57.57 | 846,823 | +0.31(+0.54%) |
Nov 27, 2023 | 57.66 | 57.75 | 56.78 | 57.26 | 849,437 | -0.94(-1.62%) |
Nov 24, 2023 | 57.80 | 59.01 | 57.54 | 58.20 | 316,237 | +0.25(+0.43%) |
Nov 22, 2023 | 55.96 | 58.20 | 55.40 | 57.95 | 1,200,261 | -0.15(-0.26%) |
Nov 21, 2023 | 57.33 | 58.12 | 56.53 | 58.10 | 1,285,451 | +0.09(+0.15%) |
Nov 20, 2023 | 58.38 | 59.02 | 57.96 | 58.01 | 808,790 | +0.28(+0.48%) |
Nov 17, 2023 | 56.85 | 58.00 | 56.72 | 57.74 | 1,456,073 | +1.94(+3.47%) |
Nov 16, 2023 | 56.76 | 57.36 | 54.59 | 55.80 | 1,673,825 | -2.14(-3.69%) |
Nov 15, 2023 | 57.61 | 59.04 | 57.23 | 57.93 | 1,116,842 | +0.05(+0.09%) |
Nov 14, 2023 | 57.73 | 58.26 | 57.00 | 57.88 | 1,245,151 | +0.49(+0.85%) |
Nov 13, 2023 | 56.30 | 57.51 | 55.88 | 57.40 | 1,423,308 | +1.29(+2.30%) |
Nov 10, 2023 | 55.75 | 56.46 | 54.79 | 56.11 | 1,079,691 | +1.04(+1.89%) |
Nov 09, 2023 | 55.53 | 56.22 | 54.83 | 55.06 | 1,345,809 | +0.18(+0.33%) |
Nov 08, 2023 | 56.38 | 56.99 | 54.71 | 54.88 | 1,751,208 | -2.24(-3.92%) |
Nov 07, 2023 | 58.38 | 58.53 | 56.83 | 57.12 | 1,706,578 | -2.60(-4.36%) |
Nov 06, 2023 | 62.16 | 62.31 | 59.42 | 59.72 | 1,185,586 | -2.11(-3.41%) |
Nov 03, 2023 | 62.72 | 62.98 | 60.64 | 61.83 | 1,214,356 | -0.75(-1.20%) |
Nov 02, 2023 | 60.59 | 62.67 | 60.09 | 62.59 | 931,709 | +2.29(+3.79%) |
Nov 01, 2023 | 61.16 | 61.45 | 59.55 | 60.30 | 1,230,433 | -0.77(-1.26%) |
Oct 31, 2023 | 59.95 | 61.47 | 59.13 | 61.07 | 1,960,520 | +1.47(+2.46%) |
Oct 30, 2023 | 59.69 | 60.42 | 58.44 | 59.61 | 1,205,632 | -0.20(-0.33%) |
Oct 27, 2023 | 59.80 | 60.19 | 57.93 | 59.80 | 1,368,590 | +0.30(+0.50%) |
Oct 26, 2023 | 59.69 | 60.06 | 58.74 | 59.51 | 1,555,340 | -1.32(-2.16%) |
Oct 25, 2023 | 63.81 | 63.81 | 58.55 | 60.82 | 3,732,738 | -1.39(-2.23%) |
Oct 24, 2023 | 63.38 | 63.73 | 62.20 | 62.21 | 1,637,349 | -0.92(-1.46%) |
Oct 23, 2023 | 63.38 | 64.87 | 62.61 | 63.13 | 1,649,010 | -1.22(-1.89%) |
Oct 20, 2023 | 66.25 | 67.03 | 64.33 | 64.35 | 1,984,528 | -1.76(-2.67%) |
Oct 19, 2023 | 64.07 | 66.67 | 63.48 | 66.11 | 2,054,581 | +1.44(+2.22%) |
Oct 18, 2023 | 64.64 | 65.11 | 63.76 | 64.67 | 1,573,621 | +0.42(+0.65%) |
Oct 17, 2023 | 63.39 | 64.96 | 63.39 | 64.26 | 1,602,626 | +0.92(+1.45%) |
Oct 16, 2023 | 63.54 | 63.59 | 62.45 | 63.34 | 990,781 | +0.47(+0.74%) |
Oct 13, 2023 | 61.35 | 63.68 | 61.33 | 62.87 | 1,630,831 | +2.84(+4.73%) |
Oct 12, 2023 | 61.03 | 61.03 | 59.19 | 60.03 | 1,971,835 | +1.31(+2.23%) |
Oct 11, 2023 | 58.21 | 59.19 | 57.34 | 58.72 | 1,196,285 | -0.40(-0.67%) |
Oct 10, 2023 | 58.75 | 59.66 | 58.60 | 59.12 | 1,037,303 | +0.37(+0.62%) |
Oct 09, 2023 | 57.14 | 59.40 | 56.93 | 58.75 | 1,317,532 | +3.87(+7.05%) |
Oct 06, 2023 | 53.86 | 55.96 | 52.77 | 54.88 | 1,592,645 | +1.79(+3.37%) |
Oct 05, 2023 | 52.84 | 53.86 | 52.61 | 53.09 | 1,128,598 | -0.56(-1.05%) |
Oct 04, 2023 | 55.73 | 55.91 | 52.88 | 53.66 | 1,368,586 | -2.63(-4.68%) |
Oct 03, 2023 | 55.84 | 56.50 | 55.29 | 56.29 | 734,369 | +0.14(+0.25%) |
Oct 02, 2023 | 58.93 | 59.01 | 55.66 | 56.15 | 1,447,861 | -2.73(-4.64%) |
Sep 29, 2023 | 60.33 | 60.33 | 58.48 | 58.88 | 1,111,116 | -1.21(-2.01%) |
Sep 28, 2023 | 60.09 | 61.07 | 59.74 | 60.09 | 1,639,252 | -0.55(-0.91%) |
Sep 27, 2023 | 59.21 | 61.32 | 58.98 | 60.65 | 2,751,302 | +2.58(+4.45%) |
Sep 26, 2023 | 57.15 | 58.41 | 57.15 | 58.06 | 1,218,615 | +0.28(+0.48%) |
Sep 25, 2023 | 56.69 | 58.00 | 57.57 | 57.78 | 758,520 | +1.10(+1.94%) |
Sep 22, 2023 | 57.48 | 57.85 | 56.28 | 56.69 | 1,015,796 | -0.18(-0.31%) |
Sep 21, 2023 | 57.53 | 57.91 | 56.55 | 56.86 | 1,053,765 | -0.58(-1.02%) |
Sep 20, 2023 | 59.24 | 60.02 | 57.38 | 57.45 | 1,637,122 | -2.25(-3.76%) |
Sep 19, 2023 | 61.46 | 61.72 | 58.97 | 59.69 | 1,320,373 | -0.99(-1.63%) |
Sep 18, 2023 | 62.37 | 62.37 | 60.51 | 60.68 | 1,232,580 | -0.26(-0.42%) |
Sep 15, 2023 | 61.50 | 62.00 | 60.63 | 60.94 | 2,726,313 | -1.31(-2.10%) |
Sep 14, 2023 | 63.24 | 63.55 | 61.94 | 62.25 | 1,079,522 | +0.22(+0.35%) |
Sep 13, 2023 | 62.97 | 63.09 | 61.10 | 62.03 | 1,082,029 | -0.52(-0.84%) |
Sep 12, 2023 | 61.38 | 62.74 | 61.20 | 62.56 | 1,485,377 | +2.05(+3.39%) |
Sep 11, 2023 | 62.93 | 63.14 | 59.90 | 60.51 | 1,726,178 | -2.20(-3.51%) |
Sep 08, 2023 | 62.59 | 63.13 | 62.15 | 62.70 | 1,281,316 | +0.49(+0.78%) |
Sep 07, 2023 | 62.91 | 63.42 | 61.55 | 62.22 | 1,361,948 | -1.04(-1.64%) |
Sep 06, 2023 | 62.70 | 63.84 | 62.34 | 63.26 | 931,630 | +0.35(+0.55%) |
Sep 05, 2023 | 64.10 | 64.78 | 62.86 | 62.91 | 1,226,527 | -0.98(-1.53%) |