Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 46.18 | 46.30 | 45.90 | 46.19 | 566,756 | -0.02(-0.04%) |
Nov 29, 2023 | 46.33 | 46.41 | 46.15 | 46.21 | 504,578 | -0.32(-0.69%) |
Nov 28, 2023 | 46.37 | 46.63 | 46.25 | 46.53 | 378,644 | +0.32(+0.69%) |
Nov 27, 2023 | 46.23 | 46.31 | 46.12 | 46.21 | 384,397 | -0.44(-0.94%) |
Nov 24, 2023 | 46.35 | 46.65 | 46.35 | 46.65 | 317,122 | +0.22(+0.47%) |
Nov 22, 2023 | 46.42 | 46.51 | 46.24 | 46.43 | 274,790 | -0.02(-0.04%) |
Nov 21, 2023 | 46.68 | 46.69 | 46.39 | 46.45 | 191,781 | -0.20(-0.43%) |
Nov 20, 2023 | 46.35 | 46.75 | 46.35 | 46.65 | 335,946 | +0.30(+0.65%) |
Nov 17, 2023 | 46.23 | 46.35 | 46.11 | 46.35 | 242,147 | +0.41(+0.89%) |
Nov 16, 2023 | 45.95 | 46.14 | 45.78 | 45.94 | 381,852 | -0.48(-1.03%) |
Nov 15, 2023 | 46.43 | 46.68 | 46.36 | 46.42 | 467,115 | +0.12(+0.26%) |
Nov 14, 2023 | 45.80 | 46.37 | 45.80 | 46.30 | 432,552 | +1.26(+2.80%) |
Nov 13, 2023 | 44.67 | 45.13 | 44.67 | 45.04 | 197,799 | +0.31(+0.69%) |
Nov 10, 2023 | 44.63 | 44.77 | 44.33 | 44.73 | 278,594 | -0.13(-0.29%) |
Nov 09, 2023 | 45.27 | 45.44 | 44.81 | 44.86 | 499,261 | -0.20(-0.44%) |
Nov 08, 2023 | 45.22 | 45.34 | 45.00 | 45.06 | 234,862 | -0.12(-0.27%) |
Nov 07, 2023 | 45.08 | 45.23 | 44.98 | 45.18 | 433,620 | -0.50(-1.09%) |
Nov 06, 2023 | 45.88 | 45.88 | 45.60 | 45.68 | 237,615 | -0.06(-0.13%) |
Nov 03, 2023 | 45.64 | 45.84 | 45.53 | 45.74 | 287,636 | +0.75(+1.67%) |
Nov 02, 2023 | 44.77 | 44.99 | 44.68 | 44.99 | 212,326 | +0.83(+1.88%) |
Nov 01, 2023 | 43.84 | 44.19 | 43.73 | 44.16 | 369,415 | +0.60(+1.38%) |
Oct 31, 2023 | 43.48 | 43.59 | 43.33 | 43.56 | 192,341 | -0.26(-0.59%) |
Oct 30, 2023 | 43.90 | 44.02 | 43.63 | 43.82 | 1,169,511 | +0.49(+1.13%) |
Oct 27, 2023 | 43.66 | 43.72 | 43.17 | 43.33 | 144,767 | -0.01(-0.02%) |
Oct 26, 2023 | 43.49 | 43.56 | 43.20 | 43.34 | 463,884 | -0.16(-0.37%) |
Oct 25, 2023 | 43.65 | 43.80 | 43.45 | 43.50 | 140,838 | -0.57(-1.29%) |
Oct 24, 2023 | 43.84 | 44.15 | 43.84 | 44.07 | 312,961 | +0.55(+1.26%) |
Oct 23, 2023 | 43.36 | 43.76 | 43.14 | 43.52 | 193,649 | +0.15(+0.35%) |
Oct 20, 2023 | 43.63 | 43.72 | 43.34 | 43.37 | 240,031 | -0.55(-1.25%) |
Oct 19, 2023 | 44.15 | 44.39 | 43.86 | 43.92 | 351,318 | -0.56(-1.26%) |
Oct 18, 2023 | 44.92 | 44.92 | 44.44 | 44.48 | 227,530 | -0.81(-1.79%) |
Oct 17, 2023 | 44.80 | 45.44 | 44.80 | 45.29 | 248,628 | +0.15(+0.33%) |
Oct 16, 2023 | 44.75 | 45.18 | 44.70 | 45.14 | 335,159 | +0.58(+1.30%) |
Oct 13, 2023 | 44.83 | 44.94 | 44.45 | 44.56 | 255,340 | -0.31(-0.69%) |
Oct 12, 2023 | 45.46 | 45.50 | 44.69 | 44.87 | 367,745 | -0.74(-1.62%) |
Oct 11, 2023 | 45.72 | 45.78 | 45.36 | 45.61 | 278,268 | +0.04(+0.09%) |
Oct 10, 2023 | 45.30 | 45.66 | 45.28 | 45.57 | 256,261 | +0.54(+1.20%) |
Oct 09, 2023 | 44.60 | 45.10 | 44.57 | 45.03 | 184,230 | -0.01(-0.02%) |
Oct 06, 2023 | 44.37 | 45.16 | 44.20 | 45.04 | 317,556 | +0.72(+1.62%) |
Oct 05, 2023 | 44.08 | 44.40 | 44.06 | 44.32 | 472,900 | +0.37(+0.84%) |
Oct 04, 2023 | 43.96 | 44.01 | 43.60 | 43.95 | 184,957 | +0.13(+0.30%) |
Oct 03, 2023 | 43.98 | 44.09 | 43.65 | 43.82 | 586,505 | -0.47(-1.06%) |
Oct 02, 2023 | 44.75 | 44.75 | 44.15 | 44.29 | 505,338 | -0.74(-1.64%) |
Sep 29, 2023 | 45.51 | 45.65 | 44.95 | 45.03 | 196,039 | -0.03(-0.07%) |
Sep 28, 2023 | 44.68 | 45.18 | 44.49 | 45.06 | 395,662 | +0.51(+1.14%) |
Sep 27, 2023 | 44.85 | 44.85 | 44.26 | 44.55 | 219,652 | -0.02(-0.04%) |
Sep 26, 2023 | 44.81 | 44.97 | 44.55 | 44.57 | 133,722 | -0.59(-1.31%) |
Sep 25, 2023 | 44.97 | 45.17 | 45.05 | 45.16 | 147,886 | -0.13(-0.29%) |
Sep 22, 2023 | 45.57 | 45.60 | 45.22 | 45.29 | 174,138 | +0.62(+1.39%) |
Sep 21, 2023 | 44.95 | 45.03 | 44.66 | 44.67 | 129,663 | -1.22(-2.66%) |
Sep 20, 2023 | 46.21 | 46.51 | 45.86 | 45.89 | 145,642 | -0.15(-0.33%) |
Sep 19, 2023 | 46.24 | 46.24 | 45.97 | 46.04 | 84,637 | -0.50(-1.07%) |
Sep 18, 2023 | 46.60 | 46.60 | 46.35 | 46.54 | 175,227 | -0.17(-0.36%) |
Sep 15, 2023 | 46.86 | 47.02 | 46.65 | 46.71 | 224,319 | -0.11(-0.23%) |
Sep 14, 2023 | 46.60 | 46.89 | 46.53 | 46.82 | 145,543 | +0.67(+1.45%) |
Sep 13, 2023 | 46.19 | 46.37 | 46.08 | 46.15 | 145,076 | -0.19(-0.41%) |
Sep 12, 2023 | 46.23 | 46.47 | 46.23 | 46.34 | 97,922 | -0.03(-0.06%) |
Sep 11, 2023 | 46.46 | 46.56 | 46.30 | 46.37 | 140,469 | +0.47(+1.02%) |
Sep 08, 2023 | 45.90 | 46.05 | 45.81 | 45.90 | 286,694 | -0.07(-0.15%) |
Sep 07, 2023 | 46.09 | 46.13 | 45.83 | 45.97 | 99,819 | -0.36(-0.78%) |
Sep 06, 2023 | 46.52 | 46.60 | 46.17 | 46.33 | 461,927 | -0.31(-0.66%) |
Sep 05, 2023 | 46.89 | 46.89 | 46.62 | 46.64 | 343,891 | -0.55(-1.17%) |