Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 48.99 | 50.26 | 48.14 | 50.02 | 95,249 | +1.11(+2.27%) |
Nov 29, 2023 | 50.75 | 51.43 | 48.20 | 48.91 | 117,261 | -1.60(-3.17%) |
Nov 28, 2023 | 50.96 | 51.32 | 50.03 | 50.51 | 76,371 | -0.86(-1.67%) |
Nov 27, 2023 | 50.97 | 51.60 | 50.52 | 51.37 | 83,865 | +0.09(+0.18%) |
Nov 24, 2023 | 51.15 | 52.48 | 50.81 | 51.28 | 60,100 | +0.56(+1.10%) |
Nov 22, 2023 | 51.21 | 51.21 | 49.71 | 50.72 | 102,006 | -0.47(-0.92%) |
Nov 21, 2023 | 51.00 | 51.27 | 49.90 | 51.19 | 86,887 | +0.06(+0.12%) |
Nov 20, 2023 | 52.16 | 53.24 | 49.53 | 51.13 | 158,628 | -1.39(-2.65%) |
Nov 17, 2023 | 51.13 | 52.89 | 51.00 | 52.52 | 93,085 | +1.36(+2.66%) |
Nov 16, 2023 | 50.63 | 51.23 | 49.60 | 51.16 | 74,310 | +0.26(+0.51%) |
Nov 15, 2023 | 53.89 | 53.89 | 50.64 | 50.90 | 91,630 | -2.28(-4.29%) |
Nov 14, 2023 | 52.28 | 53.83 | 51.33 | 53.18 | 236,989 | +1.44(+2.78%) |
Nov 13, 2023 | 50.25 | 52.44 | 50.25 | 51.74 | 105,709 | +1.21(+2.39%) |
Nov 10, 2023 | 51.17 | 51.36 | 49.18 | 50.53 | 115,573 | -0.09(-0.18%) |
Nov 09, 2023 | 49.28 | 51.98 | 48.13 | 50.62 | 164,571 | +2.11(+4.35%) |
Nov 08, 2023 | 52.56 | 52.65 | 47.40 | 48.51 | 321,670 | -5.95(-10.93%) |
Nov 07, 2023 | 53.30 | 55.59 | 51.36 | 54.46 | 129,728 | +0.63(+1.17%) |
Nov 06, 2023 | 55.35 | 55.48 | 53.52 | 53.83 | 97,621 | -1.06(-1.93%) |
Nov 03, 2023 | 54.85 | 55.70 | 54.05 | 54.89 | 98,015 | +0.32(+0.59%) |
Nov 02, 2023 | 53.02 | 55.70 | 52.76 | 54.57 | 109,985 | +2.30(+4.40%) |
Nov 01, 2023 | 53.27 | 53.45 | 51.40 | 52.27 | 117,667 | -0.80(-1.51%) |
Oct 31, 2023 | 50.15 | 53.07 | 49.85 | 53.07 | 162,145 | +3.55(+7.17%) |
Oct 30, 2023 | 49.56 | 50.45 | 47.23 | 49.52 | 178,785 | -0.10(-0.20%) |
Oct 27, 2023 | 51.98 | 51.98 | 49.31 | 49.62 | 109,574 | -2.08(-4.02%) |
Oct 26, 2023 | 52.06 | 53.00 | 49.74 | 51.70 | 101,818 | -1.02(-1.93%) |
Oct 25, 2023 | 52.51 | 54.63 | 52.30 | 52.72 | 112,121 | -0.01(-0.02%) |
Oct 24, 2023 | 51.60 | 53.35 | 51.60 | 52.73 | 84,068 | +1.26(+2.45%) |
Oct 23, 2023 | 50.83 | 52.50 | 49.68 | 51.47 | 106,400 | -0.16(-0.31%) |
Oct 20, 2023 | 53.11 | 53.74 | 50.69 | 51.63 | 150,272 | -1.90(-3.55%) |
Oct 19, 2023 | 53.09 | 53.87 | 52.00 | 53.53 | 113,783 | +0.51(+0.96%) |
Oct 18, 2023 | 53.97 | 54.95 | 52.47 | 53.02 | 116,185 | -0.77(-1.43%) |
Oct 17, 2023 | 52.03 | 54.82 | 52.03 | 53.79 | 112,317 | +0.92(+1.74%) |
Oct 16, 2023 | 53.50 | 54.49 | 51.86 | 52.87 | 128,993 | +0.05(+0.09%) |
Oct 13, 2023 | 52.71 | 53.73 | 51.68 | 52.82 | 132,593 | +1.75(+3.43%) |
Oct 12, 2023 | 53.53 | 53.53 | 51.05 | 51.07 | 122,720 | -1.91(-3.61%) |
Oct 11, 2023 | 54.81 | 55.57 | 52.76 | 52.98 | 131,324 | -2.02(-3.67%) |
Oct 10, 2023 | 53.30 | 55.10 | 53.28 | 55.00 | 99,838 | +1.50(+2.80%) |
Oct 09, 2023 | 55.15 | 55.54 | 51.74 | 53.50 | 184,987 | -1.66(-3.01%) |
Oct 06, 2023 | 54.10 | 56.90 | 54.10 | 55.16 | 329,340 | +1.09(+2.02%) |
Oct 05, 2023 | 51.96 | 54.49 | 51.39 | 54.07 | 254,492 | +2.12(+4.08%) |
Oct 04, 2023 | 54.03 | 54.19 | 50.83 | 51.95 | 223,610 | -2.61(-4.78%) |
Oct 03, 2023 | 53.52 | 55.08 | 52.61 | 54.56 | 219,360 | -0.37(-0.67%) |
Oct 02, 2023 | 56.80 | 57.00 | 53.74 | 54.93 | 281,889 | -1.83(-3.22%) |
Sep 29, 2023 | 60.26 | 60.26 | 55.98 | 56.76 | 209,611 | -2.95(-4.94%) |
Sep 28, 2023 | 60.10 | 61.35 | 58.21 | 59.71 | 194,632 | +0.49(+0.83%) |
Sep 27, 2023 | 58.93 | 60.10 | 57.89 | 59.22 | 227,889 | +1.29(+2.23%) |
Sep 26, 2023 | 59.93 | 59.99 | 56.89 | 57.93 | 272,826 | -2.07(-3.45%) |
Sep 25, 2023 | 55.10 | 60.12 | 56.83 | 60.00 | 356,107 | +5.80(+10.70%) |
Sep 22, 2023 | 50.97 | 55.24 | 50.97 | 54.20 | 215,333 | +3.31(+6.50%) |
Sep 21, 2023 | 50.49 | 51.61 | 49.20 | 50.89 | 106,241 | -0.84(-1.62%) |
Sep 20, 2023 | 50.86 | 53.55 | 50.86 | 51.73 | 129,168 | +0.84(+1.65%) |
Sep 19, 2023 | 52.83 | 53.34 | 50.86 | 50.89 | 110,253 | -0.95(-1.83%) |
Sep 18, 2023 | 53.40 | 53.78 | 51.10 | 51.84 | 118,081 | -1.33(-2.50%) |
Sep 15, 2023 | 52.75 | 54.11 | 51.39 | 53.17 | 402,952 | +1.03(+1.98%) |
Sep 14, 2023 | 50.44 | 52.68 | 50.44 | 52.14 | 191,242 | +2.10(+4.20%) |
Sep 13, 2023 | 49.33 | 50.35 | 48.59 | 50.04 | 109,326 | +0.23(+0.46%) |
Sep 12, 2023 | 50.42 | 50.85 | 49.52 | 49.81 | 104,660 | -0.51(-1.01%) |
Sep 11, 2023 | 51.74 | 52.17 | 49.87 | 50.32 | 180,813 | -0.82(-1.60%) |
Sep 08, 2023 | 49.56 | 51.65 | 49.36 | 51.14 | 113,865 | +1.84(+3.73%) |
Sep 07, 2023 | 50.23 | 50.23 | 47.53 | 49.30 | 181,099 | -1.17(-2.32%) |
Sep 06, 2023 | 51.82 | 52.05 | 49.94 | 50.47 | 139,218 | -0.85(-1.66%) |
Sep 05, 2023 | 49.50 | 51.34 | 48.76 | 51.32 | 186,907 | +2.23(+4.54%) |