Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 52.06 | 52.06 | 51.99 | 52.04 | 1,657 | +0.43(+0.84%) |
Nov 29, 2023 | 51.80 | 51.81 | 51.61 | 51.61 | 5,506 | +0.59(+1.16%) |
Nov 28, 2023 | 51.17 | 51.17 | 51.01 | 51.01 | 286 | -0.15(-0.30%) |
Nov 27, 2023 | 51.07 | 51.17 | 50.96 | 51.17 | 2,500 | -0.03(-0.06%) |
Nov 24, 2023 | 51.20 | 51.20 | 51.20 | 51.20 | 0 | +0.19(+0.38%) |
Nov 22, 2023 | 51.02 | 51.02 | 50.92 | 51.01 | 3,419 | +0.28(+0.55%) |
Nov 21, 2023 | 50.81 | 50.81 | 50.72 | 50.73 | 1,153 | -0.31(-0.60%) |
Nov 20, 2023 | 50.84 | 51.15 | 50.84 | 51.04 | 3,289 | +0.11(+0.21%) |
Nov 17, 2023 | 50.98 | 50.98 | 50.85 | 50.93 | 471 | +0.37(+0.74%) |
Nov 16, 2023 | 50.48 | 50.56 | 50.48 | 50.56 | 297 | -0.38(-0.74%) |
Nov 15, 2023 | 50.97 | 50.97 | 50.93 | 50.93 | 403 | +0.26(+0.51%) |
Nov 14, 2023 | 50.70 | 50.70 | 50.67 | 50.67 | 319 | +1.96(+4.03%) |
Nov 13, 2023 | 48.71 | 48.71 | 48.71 | 48.71 | 8 | -0.12(-0.26%) |
Nov 10, 2023 | 48.60 | 48.85 | 48.60 | 48.84 | 1,102 | +0.54(+1.11%) |
Nov 09, 2023 | 48.75 | 48.92 | 48.30 | 48.30 | 2,301 | -0.51(-1.04%) |
Nov 08, 2023 | 49.11 | 49.43 | 48.81 | 48.81 | 784 | -0.30(-0.62%) |
Nov 07, 2023 | 49.10 | 49.24 | 49.07 | 49.11 | 864 | -0.29(-0.59%) |
Nov 06, 2023 | 49.47 | 49.47 | 49.40 | 49.40 | 334 | -0.41(-0.83%) |
Nov 03, 2023 | 49.51 | 49.81 | 49.51 | 49.81 | 285 | +1.02(+2.09%) |
Nov 02, 2023 | 48.26 | 48.80 | 48.26 | 48.79 | 991 | +1.14(+2.40%) |
Nov 01, 2023 | 47.57 | 47.65 | 47.28 | 47.65 | 1,361 | +0.24(+0.51%) |
Oct 31, 2023 | 47.41 | 47.41 | 47.41 | 47.41 | 219 | +0.34(+0.72%) |
Oct 30, 2023 | 46.84 | 47.07 | 46.84 | 47.07 | 233 | +0.61(+1.32%) |
Oct 27, 2023 | 46.74 | 46.74 | 46.46 | 46.46 | 253 | -0.55(-1.18%) |
Oct 26, 2023 | 46.46 | 47.01 | 46.45 | 47.01 | 1,467 | +0.53(+1.13%) |
Oct 25, 2023 | 46.49 | 46.49 | 46.43 | 46.49 | 1,183 | -0.58(-1.23%) |
Oct 24, 2023 | 46.93 | 47.06 | 46.93 | 47.06 | 436 | +0.30(+0.65%) |
Oct 23, 2023 | 46.71 | 46.76 | 46.71 | 46.76 | 457 | -0.46(-0.97%) |
Oct 20, 2023 | 47.82 | 47.82 | 47.22 | 47.22 | 641 | -0.87(-1.81%) |
Oct 19, 2023 | 48.65 | 48.83 | 48.09 | 48.09 | 1,030 | -0.62(-1.27%) |
Oct 18, 2023 | 49.60 | 49.60 | 48.70 | 48.70 | 668 | -1.06(-2.13%) |
Oct 17, 2023 | 49.82 | 49.84 | 49.77 | 49.77 | 1,069 | +0.55(+1.12%) |
Oct 16, 2023 | 49.36 | 49.36 | 49.19 | 49.22 | 917 | +0.89(+1.85%) |
Oct 13, 2023 | 48.72 | 48.96 | 48.32 | 48.32 | 937 | -0.26(-0.54%) |
Oct 12, 2023 | 48.75 | 48.79 | 48.40 | 48.58 | 3,423 | -0.79(-1.60%) |
Oct 11, 2023 | 49.20 | 49.37 | 49.07 | 49.37 | 9,468 | +0.20(+0.40%) |
Oct 10, 2023 | 48.50 | 49.18 | 48.50 | 49.18 | 2,154 | +0.56(+1.15%) |
Oct 09, 2023 | 48.25 | 48.69 | 48.25 | 48.62 | 3,361 | +0.20(+0.42%) |
Oct 06, 2023 | 47.91 | 48.42 | 47.91 | 48.42 | 1,060 | +0.24(+0.51%) |
Oct 05, 2023 | 48.06 | 48.17 | 47.73 | 48.17 | 2,405 | +0.17(+0.35%) |
Oct 04, 2023 | 47.54 | 48.01 | 47.54 | 48.01 | 211 | +0.32(+0.66%) |
Oct 03, 2023 | 48.23 | 48.23 | 47.69 | 47.69 | 238 | -1.01(-2.08%) |
Oct 02, 2023 | 49.03 | 49.03 | 48.58 | 48.70 | 734 | -0.74(-1.49%) |
Sep 29, 2023 | 49.82 | 49.82 | 49.44 | 49.44 | 234 | +0.01(+0.02%) |
Sep 28, 2023 | 49.32 | 49.43 | 49.32 | 49.43 | 377 | +0.32(+0.66%) |
Sep 27, 2023 | 49.29 | 49.29 | 48.92 | 49.11 | 1,311 | +0.17(+0.35%) |
Sep 26, 2023 | 49.56 | 49.56 | 48.93 | 48.93 | 1,096 | -0.76(-1.53%) |
Sep 25, 2023 | 49.69 | 49.69 | 49.69 | 49.69 | 289 | +0.11(+0.23%) |
Sep 22, 2023 | 49.60 | 49.60 | 49.53 | 49.58 | 1,799 | -0.21(-0.41%) |
Sep 21, 2023 | 49.78 | 49.78 | 49.78 | 49.78 | 200 | -0.82(-1.62%) |
Sep 20, 2023 | 50.62 | 50.62 | 50.60 | 50.60 | 148 | -0.14(-0.27%) |
Sep 19, 2023 | 50.78 | 50.78 | 50.74 | 50.74 | 443 | +0.03(+0.07%) |
Sep 18, 2023 | 50.68 | 50.70 | 50.68 | 50.70 | 284 | -0.15(-0.29%) |
Sep 15, 2023 | 50.85 | 50.85 | 50.85 | 50.85 | 102 | -0.46(-0.90%) |
Sep 14, 2023 | 50.84 | 51.34 | 50.84 | 51.31 | 1,418 | +0.73(+1.45%) |
Sep 13, 2023 | 50.38 | 50.58 | 50.38 | 50.58 | 438 | -0.37(-0.73%) |
Sep 12, 2023 | 50.96 | 51.13 | 50.95 | 50.95 | 457 | +0.21(+0.41%) |
Sep 11, 2023 | 50.91 | 50.91 | 50.74 | 50.74 | 759 | +0.00(+0.00%) |
Sep 08, 2023 | 50.92 | 50.92 | 50.74 | 50.74 | 579 | +0.02(+0.03%) |
Sep 07, 2023 | 50.73 | 50.73 | 50.73 | 50.73 | 77 | -0.67(-1.30%) |
Sep 06, 2023 | 51.17 | 51.39 | 51.17 | 51.39 | 1,652 | -0.24(-0.47%) |
Sep 05, 2023 | 51.93 | 51.93 | 51.63 | 51.63 | 443 | -1.10(-2.09%) |