Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 45.22 | 45.62 | 43.90 | 44.02 | 223,511 | -1.09(-2.41%) |
Nov 29, 2023 | 45.26 | 45.26 | 43.95 | 45.10 | 344,192 | -0.95(-2.06%) |
Nov 28, 2023 | 47.25 | 47.86 | 45.95 | 46.05 | 191,580 | -0.71(-1.53%) |
Nov 27, 2023 | 47.21 | 47.74 | 46.04 | 46.77 | 131,363 | -0.66(-1.38%) |
Nov 24, 2023 | 47.94 | 48.81 | 47.30 | 47.42 | 68,301 | -0.35(-0.74%) |
Nov 22, 2023 | 47.37 | 48.36 | 46.66 | 47.77 | 154,837 | -0.50(-1.03%) |
Nov 21, 2023 | 47.88 | 48.50 | 47.67 | 48.27 | 136,528 | +0.84(+1.77%) |
Nov 20, 2023 | 48.81 | 49.92 | 47.43 | 47.43 | 247,632 | -1.17(-2.42%) |
Nov 17, 2023 | 47.09 | 49.11 | 47.09 | 48.61 | 210,417 | +0.24(+0.51%) |
Nov 16, 2023 | 47.86 | 48.69 | 47.50 | 48.36 | 347,981 | -0.01(-0.02%) |
Nov 15, 2023 | 48.84 | 48.88 | 47.01 | 48.37 | 362,225 | -0.08(-0.16%) |
Nov 14, 2023 | 53.23 | 53.23 | 47.15 | 48.45 | 799,624 | -9.32(-16.13%) |
Nov 13, 2023 | 57.69 | 58.85 | 57.24 | 57.77 | 178,151 | +1.21(+2.15%) |
Nov 10, 2023 | 57.35 | 58.74 | 56.22 | 56.55 | 253,148 | -1.73(-2.97%) |
Nov 09, 2023 | 55.03 | 58.62 | 55.03 | 58.29 | 238,173 | +2.46(+4.40%) |
Nov 08, 2023 | 56.11 | 56.63 | 55.39 | 55.83 | 196,786 | -0.99(-1.74%) |
Nov 07, 2023 | 55.74 | 56.94 | 55.22 | 56.82 | 272,268 | +1.61(+2.91%) |
Nov 06, 2023 | 53.19 | 56.10 | 53.19 | 55.21 | 307,801 | +2.07(+3.89%) |
Nov 03, 2023 | 54.47 | 54.47 | 50.59 | 53.15 | 462,419 | -3.96(-6.94%) |
Nov 02, 2023 | 59.76 | 60.05 | 56.25 | 57.11 | 596,424 | -5.68(-9.04%) |
Nov 01, 2023 | 63.19 | 64.91 | 62.53 | 62.79 | 393,086 | -0.99(-1.55%) |
Oct 31, 2023 | 65.91 | 68.02 | 63.58 | 63.78 | 486,537 | -4.03(-5.95%) |
Oct 30, 2023 | 67.47 | 70.66 | 66.01 | 67.81 | 306,161 | -0.65(-0.94%) |
Oct 27, 2023 | 65.39 | 69.10 | 65.34 | 68.46 | 315,411 | +3.28(+5.03%) |
Oct 26, 2023 | 69.40 | 69.40 | 63.83 | 65.18 | 758,459 | -4.49(-6.45%) |
Oct 25, 2023 | 67.42 | 70.06 | 66.91 | 69.67 | 439,751 | +4.00(+6.10%) |
Oct 24, 2023 | 66.65 | 67.28 | 64.96 | 65.67 | 322,561 | -2.01(-2.97%) |
Oct 23, 2023 | 67.54 | 68.57 | 65.30 | 67.67 | 404,390 | +1.40(+2.11%) |
Oct 20, 2023 | 65.13 | 66.27 | 63.33 | 66.27 | 350,911 | +1.09(+1.67%) |
Oct 19, 2023 | 62.13 | 65.26 | 60.75 | 65.19 | 580,875 | +4.60(+7.59%) |
Oct 18, 2023 | 57.89 | 60.59 | 57.34 | 60.59 | 371,863 | +3.72(+6.54%) |
Oct 17, 2023 | 56.93 | 57.94 | 54.62 | 56.87 | 371,444 | +0.90(+1.61%) |
Oct 16, 2023 | 56.77 | 58.43 | 55.41 | 55.97 | 290,024 | -1.53(-2.66%) |
Oct 13, 2023 | 56.74 | 58.42 | 56.15 | 57.49 | 203,081 | -0.07(-0.12%) |
Oct 12, 2023 | 55.66 | 58.38 | 55.64 | 57.56 | 404,683 | +2.22(+4.01%) |
Oct 11, 2023 | 57.74 | 57.74 | 55.21 | 55.34 | 385,876 | -3.49(-5.94%) |
Oct 10, 2023 | 59.65 | 60.52 | 57.26 | 58.83 | 309,075 | -0.68(-1.13%) |
Oct 09, 2023 | 62.65 | 62.92 | 58.97 | 59.51 | 290,873 | -2.45(-3.95%) |
Oct 06, 2023 | 64.00 | 65.97 | 60.62 | 61.96 | 471,510 | -0.60(-0.95%) |
Oct 05, 2023 | 63.62 | 64.84 | 62.25 | 62.55 | 282,217 | -1.21(-1.90%) |
Oct 04, 2023 | 65.19 | 67.22 | 63.53 | 63.77 | 395,199 | -2.11(-3.21%) |
Oct 03, 2023 | 63.62 | 66.40 | 62.60 | 65.88 | 430,232 | +3.47(+5.57%) |
Oct 02, 2023 | 59.37 | 63.48 | 59.01 | 62.41 | 325,741 | +3.44(+5.83%) |
Sep 29, 2023 | 57.59 | 60.15 | 56.68 | 58.97 | 402,559 | -0.88(-1.47%) |
Sep 28, 2023 | 61.22 | 61.22 | 59.17 | 59.85 | 302,265 | -1.62(-2.64%) |
Sep 27, 2023 | 58.98 | 62.26 | 58.52 | 61.48 | 440,601 | +1.43(+2.38%) |
Sep 26, 2023 | 58.14 | 60.55 | 57.60 | 60.05 | 411,676 | +3.06(+5.38%) |
Sep 25, 2023 | 57.65 | 57.56 | 56.85 | 56.98 | 215,125 | +0.33(+0.59%) |
Sep 22, 2023 | 55.42 | 56.84 | 54.39 | 56.65 | 276,068 | +1.19(+2.15%) |
Sep 21, 2023 | 50.95 | 55.48 | 50.95 | 55.46 | 531,732 | +5.30(+10.58%) |
Sep 20, 2023 | 49.42 | 50.19 | 48.39 | 50.15 | 191,637 | -0.23(-0.45%) |
Sep 19, 2023 | 49.48 | 50.75 | 49.10 | 50.38 | 113,783 | +0.91(+1.84%) |
Sep 18, 2023 | 48.09 | 49.83 | 48.09 | 49.47 | 201,162 | +1.12(+2.31%) |
Sep 15, 2023 | 48.22 | 48.78 | 47.74 | 48.35 | 146,714 | +0.75(+1.57%) |
Sep 14, 2023 | 49.17 | 49.28 | 47.37 | 47.60 | 357,036 | -2.84(-5.62%) |
Sep 13, 2023 | 48.76 | 50.74 | 48.76 | 50.44 | 160,736 | +1.55(+3.18%) |
Sep 12, 2023 | 48.76 | 50.13 | 48.66 | 48.88 | 108,348 | +0.04(+0.08%) |
Sep 11, 2023 | 48.86 | 49.59 | 48.37 | 48.85 | 91,319 | -0.11(-0.22%) |
Sep 08, 2023 | 47.64 | 49.11 | 47.63 | 48.95 | 97,419 | +0.98(+2.04%) |
Sep 07, 2023 | 49.02 | 49.40 | 47.33 | 47.97 | 167,300 | -0.96(-1.96%) |
Sep 06, 2023 | 49.08 | 50.25 | 48.42 | 48.93 | 148,148 | +0.19(+0.40%) |
Sep 05, 2023 | 47.61 | 48.74 | 47.40 | 48.74 | 155,230 | +1.38(+2.91%) |