Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 48.41 | 49.19 | 47.95 | 48.93 | 144,542 | +0.67(+1.38%) |
Nov 29, 2023 | 48.10 | 48.70 | 48.10 | 48.26 | 81,589 | +0.44(+0.92%) |
Nov 28, 2023 | 48.60 | 48.66 | 47.79 | 47.82 | 51,283 | -0.85(-1.74%) |
Nov 27, 2023 | 48.28 | 48.83 | 48.11 | 48.67 | 51,684 | -0.11(-0.22%) |
Nov 24, 2023 | 48.03 | 48.78 | 48.03 | 48.78 | 24,095 | +0.39(+0.80%) |
Nov 22, 2023 | 48.73 | 48.96 | 48.28 | 48.39 | 44,785 | +0.03(+0.06%) |
Nov 21, 2023 | 48.71 | 48.76 | 48.25 | 48.36 | 89,624 | -0.51(-1.04%) |
Nov 20, 2023 | 49.06 | 49.26 | 48.63 | 48.87 | 61,155 | -0.26(-0.53%) |
Nov 17, 2023 | 48.68 | 49.29 | 48.51 | 49.13 | 200,545 | +1.00(+2.07%) |
Nov 16, 2023 | 48.77 | 49.13 | 47.89 | 48.13 | 70,798 | -0.52(-1.06%) |
Nov 15, 2023 | 49.09 | 49.74 | 48.44 | 48.65 | 75,382 | -0.63(-1.27%) |
Nov 14, 2023 | 47.83 | 49.30 | 47.53 | 49.28 | 102,717 | +2.77(+5.95%) |
Nov 13, 2023 | 46.18 | 46.67 | 45.98 | 46.51 | 62,250 | +0.09(+0.19%) |
Nov 10, 2023 | 45.79 | 46.67 | 45.79 | 46.42 | 78,557 | +0.70(+1.52%) |
Nov 09, 2023 | 46.40 | 46.59 | 45.62 | 45.72 | 60,773 | -0.40(-0.86%) |
Nov 08, 2023 | 46.86 | 46.95 | 45.62 | 46.12 | 100,448 | -0.80(-1.70%) |
Nov 07, 2023 | 47.53 | 47.53 | 46.82 | 46.92 | 59,806 | -0.65(-1.36%) |
Nov 06, 2023 | 47.43 | 47.61 | 46.89 | 47.56 | 101,422 | -0.11(-0.23%) |
Nov 03, 2023 | 47.79 | 48.39 | 47.43 | 47.67 | 107,833 | +0.66(+1.40%) |
Nov 02, 2023 | 47.21 | 47.89 | 46.79 | 47.02 | 134,921 | +0.39(+0.83%) |
Nov 01, 2023 | 46.89 | 46.89 | 45.90 | 46.63 | 122,207 | -0.41(-0.87%) |
Oct 31, 2023 | 46.75 | 47.53 | 46.72 | 47.04 | 164,031 | +0.12(+0.25%) |
Oct 30, 2023 | 46.89 | 47.16 | 46.11 | 46.92 | 114,965 | +0.69(+1.49%) |
Oct 27, 2023 | 46.35 | 46.84 | 45.40 | 46.23 | 180,010 | -0.11(-0.24%) |
Oct 26, 2023 | 45.64 | 46.83 | 45.45 | 46.34 | 104,315 | +0.92(+2.02%) |
Oct 25, 2023 | 44.76 | 45.43 | 44.69 | 45.43 | 118,451 | +0.34(+0.75%) |
Oct 24, 2023 | 45.14 | 45.63 | 44.77 | 45.09 | 94,578 | +0.42(+0.94%) |
Oct 23, 2023 | 44.72 | 45.45 | 44.61 | 44.67 | 273,972 | -0.23(-0.51%) |
Oct 20, 2023 | 44.88 | 45.45 | 44.66 | 44.90 | 189,159 | +0.20(+0.45%) |
Oct 19, 2023 | 45.48 | 45.91 | 44.68 | 44.70 | 106,519 | -1.02(-2.24%) |
Oct 18, 2023 | 46.60 | 46.60 | 45.59 | 45.72 | 82,646 | -1.29(-2.75%) |
Oct 17, 2023 | 47.02 | 47.91 | 47.01 | 47.02 | 136,260 | -0.36(-0.76%) |
Oct 16, 2023 | 47.18 | 48.10 | 47.02 | 47.38 | 103,384 | +0.71(+1.53%) |
Oct 13, 2023 | 48.48 | 48.67 | 46.32 | 46.66 | 162,827 | -1.72(-3.55%) |
Oct 12, 2023 | 48.53 | 48.79 | 47.72 | 48.38 | 209,828 | +0.27(+0.56%) |
Oct 11, 2023 | 49.08 | 49.88 | 46.97 | 48.11 | 438,440 | +2.60(+5.71%) |
Oct 10, 2023 | 45.21 | 46.02 | 45.08 | 45.51 | 297,751 | +0.41(+0.90%) |
Oct 09, 2023 | 44.40 | 45.14 | 43.85 | 45.10 | 89,253 | +0.71(+1.61%) |
Oct 06, 2023 | 43.51 | 44.45 | 43.11 | 44.39 | 207,061 | +0.68(+1.57%) |
Oct 05, 2023 | 43.70 | 44.00 | 43.38 | 43.71 | 157,183 | +0.03(+0.07%) |
Oct 04, 2023 | 43.79 | 43.97 | 43.38 | 43.68 | 150,849 | -0.11(-0.25%) |
Oct 03, 2023 | 44.15 | 44.24 | 43.65 | 43.79 | 133,966 | -0.50(-1.12%) |
Oct 02, 2023 | 45.03 | 45.13 | 44.11 | 44.28 | 139,754 | -0.91(-2.02%) |
Sep 29, 2023 | 46.06 | 46.06 | 45.18 | 45.19 | 122,123 | -0.63(-1.38%) |
Sep 28, 2023 | 45.60 | 46.11 | 45.55 | 45.83 | 166,135 | +0.38(+0.83%) |
Sep 27, 2023 | 45.53 | 45.93 | 45.11 | 45.45 | 96,612 | +0.33(+0.73%) |
Sep 26, 2023 | 45.60 | 45.88 | 45.11 | 45.12 | 105,263 | -0.84(-1.83%) |
Sep 25, 2023 | 45.37 | 46.06 | 45.82 | 45.97 | 83,094 | +0.29(+0.63%) |
Sep 22, 2023 | 46.16 | 46.47 | 45.66 | 45.68 | 60,746 | -0.52(-1.12%) |
Sep 21, 2023 | 46.31 | 46.63 | 46.05 | 46.20 | 60,366 | -0.53(-1.12%) |
Sep 20, 2023 | 47.22 | 47.68 | 46.60 | 46.72 | 89,643 | -0.23(-0.49%) |
Sep 19, 2023 | 46.96 | 47.16 | 46.54 | 46.95 | 91,486 | +0.10(+0.21%) |
Sep 18, 2023 | 47.01 | 47.29 | 46.70 | 46.85 | 60,533 | -0.12(-0.25%) |
Sep 15, 2023 | 47.36 | 47.45 | 46.84 | 46.97 | 452,401 | -0.47(-0.98%) |
Sep 14, 2023 | 46.66 | 47.52 | 46.66 | 47.44 | 97,422 | +1.25(+2.70%) |
Sep 13, 2023 | 46.22 | 46.49 | 45.79 | 46.19 | 126,084 | -0.10(-0.21%) |
Sep 12, 2023 | 45.95 | 46.34 | 45.69 | 46.28 | 97,934 | +0.24(+0.52%) |
Sep 11, 2023 | 45.96 | 46.29 | 45.74 | 46.05 | 89,397 | +0.16(+0.35%) |
Sep 08, 2023 | 45.97 | 46.07 | 45.22 | 45.89 | 92,253 | -0.11(-0.24%) |
Sep 07, 2023 | 46.86 | 46.86 | 45.78 | 46.00 | 142,845 | -0.86(-1.84%) |
Sep 06, 2023 | 47.38 | 47.74 | 46.60 | 46.86 | 83,973 | -0.37(-0.78%) |
Sep 05, 2023 | 47.99 | 47.99 | 46.15 | 47.23 | 136,036 | -1.31(-2.70%) |