Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 47.00 | 47.00 | 46.68 | 46.95 | 4,633 | -0.11(-0.23%) |
Nov 29, 2023 | 47.35 | 47.58 | 47.00 | 47.06 | 4,319 | +0.32(+0.69%) |
Nov 28, 2023 | 46.50 | 46.74 | 46.35 | 46.74 | 4,393 | +0.29(+0.62%) |
Nov 27, 2023 | 46.90 | 46.90 | 46.44 | 46.45 | 5,980 | -0.63(-1.34%) |
Nov 24, 2023 | 46.84 | 47.08 | 46.80 | 47.08 | 1,573 | +0.20(+0.43%) |
Nov 22, 2023 | 46.89 | 46.97 | 46.82 | 46.88 | 4,555 | +0.01(+0.01%) |
Nov 21, 2023 | 46.94 | 46.94 | 46.69 | 46.87 | 4,289 | -0.09(-0.19%) |
Nov 20, 2023 | 46.65 | 47.11 | 46.65 | 46.96 | 4,951 | +0.39(+0.83%) |
Nov 17, 2023 | 46.44 | 46.58 | 46.36 | 46.58 | 3,288 | +0.35(+0.76%) |
Nov 16, 2023 | 46.25 | 46.35 | 45.94 | 46.22 | 5,112 | -0.26(-0.55%) |
Nov 15, 2023 | 46.50 | 46.74 | 46.45 | 46.48 | 3,196 | +0.31(+0.67%) |
Nov 14, 2023 | 45.29 | 46.47 | 45.29 | 46.17 | 8,459 | +1.42(+3.17%) |
Nov 13, 2023 | 44.46 | 44.77 | 44.38 | 44.75 | 3,063 | -0.09(-0.21%) |
Nov 10, 2023 | 44.67 | 44.84 | 44.37 | 44.84 | 7,470 | +0.23(+0.52%) |
Nov 09, 2023 | 45.22 | 45.22 | 44.59 | 44.61 | 2,545 | -0.32(-0.72%) |
Nov 08, 2023 | 45.13 | 45.14 | 44.84 | 44.94 | 5,058 | +0.11(+0.24%) |
Nov 07, 2023 | 44.34 | 45.04 | 44.34 | 44.83 | 3,714 | +0.27(+0.61%) |
Nov 06, 2023 | 44.73 | 44.98 | 44.43 | 44.56 | 2,836 | +0.12(+0.28%) |
Nov 03, 2023 | 44.02 | 44.64 | 44.02 | 44.44 | 4,181 | +0.99(+2.27%) |
Nov 02, 2023 | 42.27 | 43.45 | 42.27 | 43.45 | 3,863 | +1.35(+3.22%) |
Nov 01, 2023 | 41.91 | 42.11 | 41.69 | 42.09 | 4,236 | -0.38(-0.90%) |
Oct 31, 2023 | 42.28 | 42.50 | 42.26 | 42.48 | 1,753 | +0.19(+0.45%) |
Oct 30, 2023 | 42.09 | 42.30 | 42.00 | 42.29 | 2,773 | +0.63(+1.51%) |
Oct 27, 2023 | 42.20 | 42.22 | 41.66 | 41.66 | 4,924 | -0.47(-1.12%) |
Oct 26, 2023 | 42.08 | 42.19 | 41.83 | 42.13 | 7,266 | -0.17(-0.40%) |
Oct 25, 2023 | 42.01 | 42.40 | 42.01 | 42.30 | 6,405 | -0.52(-1.22%) |
Oct 24, 2023 | 42.81 | 43.06 | 42.78 | 42.82 | 10,035 | +0.20(+0.46%) |
Oct 23, 2023 | 42.39 | 42.89 | 42.26 | 42.62 | 4,955 | +0.12(+0.29%) |
Oct 20, 2023 | 42.60 | 42.78 | 42.49 | 42.50 | 15,651 | -0.36(-0.84%) |
Oct 19, 2023 | 43.02 | 43.10 | 42.78 | 42.86 | 3,290 | -0.35(-0.82%) |
Oct 18, 2023 | 43.94 | 43.95 | 43.20 | 43.21 | 5,649 | -0.93(-2.12%) |
Oct 17, 2023 | 43.38 | 44.15 | 42.90 | 44.15 | 6,704 | +0.41(+0.94%) |
Oct 16, 2023 | 43.25 | 43.85 | 43.20 | 43.74 | 5,805 | +0.72(+1.67%) |
Oct 13, 2023 | 43.27 | 43.29 | 42.97 | 43.02 | 10,988 | -0.33(-0.76%) |
Oct 12, 2023 | 43.86 | 43.86 | 43.33 | 43.35 | 4,337 | -1.09(-2.44%) |
Oct 11, 2023 | 44.30 | 44.44 | 44.17 | 44.44 | 2,104 | +0.07(+0.16%) |
Oct 10, 2023 | 44.39 | 44.51 | 44.36 | 44.36 | 2,059 | +0.45(+1.03%) |
Oct 09, 2023 | 43.67 | 44.00 | 43.48 | 43.91 | 1,365 | -0.25(-0.57%) |
Oct 06, 2023 | 43.31 | 44.32 | 43.14 | 44.16 | 4,629 | +0.52(+1.20%) |
Oct 05, 2023 | 43.83 | 43.83 | 43.47 | 43.64 | 1,924 | -0.17(-0.38%) |
Oct 04, 2023 | 43.53 | 43.89 | 43.26 | 43.80 | 4,230 | +0.22(+0.51%) |
Oct 03, 2023 | 44.05 | 44.18 | 43.41 | 43.58 | 2,187 | -0.71(-1.60%) |
Oct 02, 2023 | 44.45 | 44.45 | 44.26 | 44.29 | 4,663 | -0.35(-0.77%) |
Sep 29, 2023 | 44.81 | 45.00 | 44.51 | 44.64 | 22,857 | +0.14(+0.31%) |
Sep 28, 2023 | 44.33 | 44.63 | 44.27 | 44.50 | 3,118 | +0.13(+0.29%) |
Sep 27, 2023 | 44.63 | 44.80 | 43.95 | 44.37 | 17,483 | -0.21(-0.48%) |
Sep 26, 2023 | 44.52 | 44.70 | 44.47 | 44.59 | 2,371 | -0.23(-0.52%) |
Sep 25, 2023 | 44.79 | 44.82 | 44.79 | 44.82 | 2,189 | -0.21(-0.47%) |
Sep 22, 2023 | 45.09 | 45.23 | 44.99 | 45.03 | 6,222 | +0.09(+0.20%) |
Sep 21, 2023 | 45.59 | 45.85 | 44.90 | 44.94 | 4,538 | -0.91(-1.99%) |
Sep 20, 2023 | 46.39 | 46.40 | 45.85 | 45.85 | 4,577 | -0.53(-1.14%) |
Sep 19, 2023 | 46.03 | 46.38 | 46.03 | 46.38 | 3,561 | +0.06(+0.14%) |
Sep 18, 2023 | 46.46 | 46.46 | 46.22 | 46.32 | 3,907 | -0.26(-0.56%) |
Sep 15, 2023 | 46.95 | 47.04 | 46.56 | 46.58 | 8,317 | -0.51(-1.08%) |
Sep 14, 2023 | 46.71 | 47.09 | 46.69 | 47.09 | 7,756 | +0.19(+0.41%) |
Sep 13, 2023 | 47.31 | 47.31 | 46.87 | 46.90 | 4,360 | -0.43(-0.91%) |
Sep 12, 2023 | 47.23 | 47.56 | 47.20 | 47.33 | 5,044 | -0.29(-0.60%) |
Sep 11, 2023 | 47.58 | 47.88 | 47.52 | 47.62 | 4,715 | -0.11(-0.22%) |
Sep 08, 2023 | 47.89 | 48.01 | 47.64 | 47.72 | 8,796 | -0.53(-1.10%) |
Sep 07, 2023 | 48.29 | 48.29 | 48.13 | 48.25 | 9,418 | -0.82(-1.66%) |
Sep 06, 2023 | 49.52 | 49.52 | 49.04 | 49.07 | 3,059 | -0.66(-1.33%) |
Sep 05, 2023 | 49.99 | 49.99 | 49.72 | 49.73 | 2,895 | -0.43(-0.86%) |