Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 45.20 | 45.29 | 44.77 | 44.94 | 7,562,459 | -0.14(-0.31%) |
Nov 29, 2023 | 45.32 | 45.61 | 44.86 | 45.08 | 3,458,633 | +0.00(+0.00%) |
Nov 28, 2023 | 45.23 | 45.85 | 44.88 | 45.08 | 4,468,460 | -0.23(-0.50%) |
Nov 27, 2023 | 45.49 | 45.83 | 45.17 | 45.30 | 3,253,084 | -0.93(-2.01%) |
Nov 24, 2023 | 45.77 | 46.86 | 45.66 | 46.24 | 1,424,616 | +0.31(+0.67%) |
Nov 22, 2023 | 45.86 | 46.03 | 45.07 | 45.93 | 2,002,948 | +0.09(+0.19%) |
Nov 21, 2023 | 46.40 | 46.56 | 45.81 | 45.84 | 2,734,686 | -0.58(-1.26%) |
Nov 20, 2023 | 46.87 | 46.87 | 46.20 | 46.42 | 3,269,169 | -0.46(-0.97%) |
Nov 17, 2023 | 46.76 | 47.15 | 46.37 | 46.88 | 3,528,077 | +0.35(+0.75%) |
Nov 16, 2023 | 46.86 | 47.50 | 45.90 | 46.53 | 3,130,156 | +0.24(+0.51%) |
Nov 15, 2023 | 45.95 | 46.81 | 45.95 | 46.30 | 2,880,811 | +0.45(+0.97%) |
Nov 14, 2023 | 45.07 | 46.55 | 45.07 | 45.85 | 4,385,002 | +0.98(+2.19%) |
Nov 13, 2023 | 43.03 | 44.93 | 42.82 | 44.87 | 7,692,096 | +1.72(+4.00%) |
Nov 10, 2023 | 43.96 | 44.24 | 42.95 | 43.15 | 5,338,439 | -0.95(-2.16%) |
Nov 09, 2023 | 49.21 | 49.21 | 43.88 | 44.10 | 7,110,956 | -4.07(-8.45%) |
Nov 08, 2023 | 48.86 | 49.12 | 48.13 | 48.17 | 2,838,197 | -0.65(-1.34%) |
Nov 07, 2023 | 49.07 | 49.39 | 48.67 | 48.82 | 3,099,190 | -0.68(-1.38%) |
Nov 06, 2023 | 49.70 | 49.78 | 49.27 | 49.51 | 2,665,679 | -0.26(-0.52%) |
Nov 03, 2023 | 49.34 | 50.18 | 49.23 | 49.76 | 2,869,801 | +0.66(+1.35%) |
Nov 02, 2023 | 47.47 | 49.13 | 47.47 | 49.10 | 2,797,411 | +1.80(+3.81%) |
Nov 01, 2023 | 47.69 | 47.85 | 46.99 | 47.30 | 4,488,516 | -0.40(-0.83%) |
Oct 31, 2023 | 47.58 | 47.89 | 46.89 | 47.69 | 3,790,469 | -0.08(-0.17%) |
Oct 30, 2023 | 47.72 | 47.90 | 47.08 | 47.77 | 3,671,710 | +0.40(+0.84%) |
Oct 27, 2023 | 47.06 | 47.75 | 46.77 | 47.38 | 5,919,191 | -0.88(-1.83%) |
Oct 26, 2023 | 48.56 | 48.86 | 48.16 | 48.26 | 2,883,406 | +0.08(+0.16%) |
Oct 25, 2023 | 48.08 | 48.70 | 47.96 | 48.18 | 2,416,881 | +0.22(+0.45%) |
Oct 24, 2023 | 48.00 | 48.33 | 47.64 | 47.96 | 3,801,400 | -0.36(-0.74%) |
Oct 23, 2023 | 46.94 | 48.83 | 46.94 | 48.32 | 5,125,797 | -1.48(-2.96%) |
Oct 20, 2023 | 51.00 | 51.15 | 49.78 | 49.79 | 2,386,040 | -0.69(-1.37%) |
Oct 19, 2023 | 50.85 | 51.44 | 50.38 | 50.49 | 2,641,555 | -0.27(-0.53%) |
Oct 18, 2023 | 50.94 | 51.45 | 50.63 | 50.75 | 3,488,171 | -0.33(-0.64%) |
Oct 17, 2023 | 49.22 | 51.10 | 49.19 | 51.08 | 3,366,494 | +1.73(+3.51%) |
Oct 16, 2023 | 49.41 | 49.57 | 48.91 | 49.35 | 2,195,276 | +0.26(+0.52%) |
Oct 13, 2023 | 49.00 | 49.38 | 48.59 | 49.09 | 2,269,326 | +0.11(+0.22%) |
Oct 12, 2023 | 49.72 | 49.72 | 48.67 | 48.98 | 1,914,776 | -0.44(-0.88%) |
Oct 11, 2023 | 50.00 | 50.06 | 48.14 | 49.42 | 4,046,512 | -0.63(-1.27%) |
Oct 10, 2023 | 50.26 | 50.71 | 49.99 | 50.05 | 2,269,545 | -0.07(-0.14%) |
Oct 09, 2023 | 49.43 | 50.13 | 48.98 | 50.12 | 3,149,077 | +0.54(+1.08%) |
Oct 06, 2023 | 49.21 | 50.02 | 48.98 | 49.58 | 2,947,818 | +0.22(+0.44%) |
Oct 05, 2023 | 49.66 | 50.06 | 48.97 | 49.37 | 2,520,787 | -0.61(-1.23%) |
Oct 04, 2023 | 50.04 | 50.55 | 49.68 | 49.98 | 2,785,450 | +0.11(+0.22%) |
Oct 03, 2023 | 49.09 | 50.16 | 48.95 | 49.87 | 3,893,141 | +0.29(+0.58%) |
Oct 02, 2023 | 50.47 | 50.47 | 49.27 | 49.58 | 3,700,713 | -1.10(-2.17%) |
Sep 29, 2023 | 50.82 | 51.07 | 50.45 | 50.68 | 3,540,685 | +0.25(+0.49%) |
Sep 28, 2023 | 50.34 | 50.75 | 49.98 | 50.44 | 3,114,978 | +0.16(+0.32%) |
Sep 27, 2023 | 50.56 | 50.85 | 49.93 | 50.28 | 2,615,355 | -0.04(-0.08%) |
Sep 26, 2023 | 50.56 | 50.94 | 50.07 | 50.32 | 3,853,604 | -0.48(-0.94%) |
Sep 25, 2023 | 50.56 | 50.89 | 50.62 | 50.79 | 4,375,135 | -0.15(-0.29%) |
Sep 22, 2023 | 51.11 | 51.31 | 50.76 | 50.94 | 3,238,704 | -0.11(-0.21%) |
Sep 21, 2023 | 50.77 | 51.30 | 50.53 | 51.05 | 3,552,247 | -0.24(-0.46%) |
Sep 20, 2023 | 52.50 | 52.50 | 51.21 | 51.29 | 4,160,230 | -0.76(-1.47%) |
Sep 19, 2023 | 51.84 | 52.14 | 51.57 | 52.05 | 5,490,521 | +0.66(+1.29%) |
Sep 18, 2023 | 51.95 | 52.22 | 51.20 | 51.39 | 4,257,885 | -0.67(-1.29%) |
Sep 15, 2023 | 52.02 | 52.75 | 51.93 | 52.06 | 11,810,419 | -0.06(-0.11%) |
Sep 14, 2023 | 52.10 | 52.43 | 51.68 | 52.12 | 5,026,433 | +0.61(+1.19%) |
Sep 13, 2023 | 51.38 | 52.90 | 51.38 | 51.51 | 6,267,734 | +0.36(+0.70%) |
Sep 12, 2023 | 49.57 | 51.23 | 49.04 | 51.15 | 6,682,886 | +1.80(+3.65%) |
Sep 11, 2023 | 49.26 | 49.78 | 49.11 | 49.35 | 3,382,338 | +0.23(+0.46%) |
Sep 08, 2023 | 49.22 | 49.46 | 48.80 | 49.12 | 3,025,751 | +0.02(+0.04%) |
Sep 07, 2023 | 49.67 | 50.17 | 48.39 | 49.10 | 9,960,891 | -0.93(-1.86%) |
Sep 06, 2023 | 50.38 | 50.54 | 49.69 | 50.03 | 5,035,272 | -0.46(-0.90%) |
Sep 05, 2023 | 51.05 | 51.42 | 50.48 | 50.49 | 6,148,205 | -0.15(-0.29%) |