Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 48.49 | 48.49 | 47.37 | 47.70 | 1,627 | -0.21(-0.44%) |
Nov 29, 2023 | 48.04 | 48.06 | 47.91 | 47.91 | 797 | +0.40(+0.85%) |
Nov 28, 2023 | 47.48 | 47.50 | 47.37 | 47.50 | 3,345 | -0.15(-0.31%) |
Nov 27, 2023 | 47.87 | 47.87 | 47.49 | 47.65 | 2,089 | +0.06(+0.13%) |
Nov 24, 2023 | 47.52 | 47.61 | 47.52 | 47.59 | 690 | -0.03(-0.07%) |
Nov 22, 2023 | 47.72 | 47.72 | 47.62 | 47.62 | 851 | -0.11(-0.23%) |
Nov 21, 2023 | 47.92 | 47.92 | 47.72 | 47.73 | 1,545 | -0.24(-0.49%) |
Nov 20, 2023 | 48.00 | 48.00 | 47.97 | 47.97 | 459 | +0.52(+1.10%) |
Nov 17, 2023 | 47.35 | 47.52 | 47.35 | 47.44 | 1,221 | +0.13(+0.27%) |
Nov 16, 2023 | 47.14 | 47.41 | 47.09 | 47.32 | 940 | +0.21(+0.45%) |
Nov 15, 2023 | 46.65 | 47.25 | 46.65 | 47.10 | 1,057 | +0.14(+0.29%) |
Nov 14, 2023 | 46.05 | 47.01 | 46.05 | 46.97 | 2,394 | +1.40(+3.07%) |
Nov 13, 2023 | 45.20 | 45.73 | 45.20 | 45.57 | 2,553 | +0.10(+0.22%) |
Nov 10, 2023 | 44.71 | 45.55 | 44.71 | 45.47 | 1,448 | +1.12(+2.52%) |
Nov 09, 2023 | 44.99 | 44.99 | 44.35 | 44.35 | 1,510 | -0.41(-0.91%) |
Nov 08, 2023 | 44.83 | 44.83 | 44.58 | 44.76 | 895 | +0.25(+0.57%) |
Nov 07, 2023 | 44.45 | 44.50 | 44.36 | 44.50 | 2,163 | +0.24(+0.54%) |
Nov 06, 2023 | 44.11 | 44.26 | 44.11 | 44.26 | 288 | +0.00(+0.01%) |
Nov 03, 2023 | 44.05 | 44.26 | 44.05 | 44.26 | 243 | +0.81(+1.87%) |
Nov 02, 2023 | 43.26 | 43.52 | 43.11 | 43.45 | 1,386 | +0.99(+2.34%) |
Nov 01, 2023 | 42.05 | 42.45 | 41.82 | 42.45 | 4,176 | +0.57(+1.36%) |
Oct 31, 2023 | 41.89 | 41.89 | 41.89 | 41.89 | 5,000 | +0.39(+0.94%) |
Oct 30, 2023 | 41.44 | 41.63 | 41.44 | 41.49 | 1,811 | +0.27(+0.67%) |
Oct 27, 2023 | 41.35 | 41.46 | 41.08 | 41.22 | 4,648 | -0.13(-0.31%) |
Oct 26, 2023 | 41.88 | 42.02 | 41.29 | 41.35 | 2,301 | -0.52(-1.24%) |
Oct 25, 2023 | 43.00 | 43.00 | 41.87 | 41.87 | 1,418 | -1.03(-2.40%) |
Oct 24, 2023 | 42.81 | 42.90 | 42.81 | 42.90 | 705 | +0.45(+1.07%) |
Oct 23, 2023 | 42.75 | 42.75 | 42.45 | 42.45 | 736 | +0.06(+0.15%) |
Oct 20, 2023 | 42.73 | 42.73 | 42.33 | 42.38 | 2,943 | -0.74(-1.71%) |
Oct 19, 2023 | 43.27 | 43.27 | 42.88 | 43.12 | 671 | -0.59(-1.34%) |
Oct 18, 2023 | 44.08 | 44.08 | 43.71 | 43.71 | 1,329 | -0.94(-2.10%) |
Oct 17, 2023 | 44.53 | 44.83 | 44.20 | 44.64 | 1,282 | -0.14(-0.30%) |
Oct 16, 2023 | 44.80 | 44.87 | 44.62 | 44.78 | 2,498 | +0.41(+0.93%) |
Oct 13, 2023 | 44.57 | 44.57 | 44.37 | 44.37 | 473 | -0.74(-1.64%) |
Oct 12, 2023 | 45.40 | 45.40 | 45.11 | 45.11 | 643 | -0.30(-0.67%) |
Oct 11, 2023 | 45.72 | 45.72 | 45.16 | 45.41 | 5,217 | +0.15(+0.33%) |
Oct 10, 2023 | 45.26 | 45.26 | 45.26 | 45.26 | 747 | +0.53(+1.17%) |
Oct 09, 2023 | 44.40 | 44.73 | 44.40 | 44.73 | 798 | -0.03(-0.06%) |
Oct 06, 2023 | 44.18 | 44.76 | 44.18 | 44.76 | 1,070 | +0.84(+1.92%) |
Oct 05, 2023 | 43.98 | 44.08 | 43.46 | 43.92 | 4,414 | -0.15(-0.33%) |
Oct 04, 2023 | 43.86 | 44.07 | 43.79 | 44.07 | 767 | +0.74(+1.70%) |
Oct 03, 2023 | 43.97 | 43.97 | 43.24 | 43.33 | 6,560 | -0.93(-2.11%) |
Oct 02, 2023 | 44.26 | 44.27 | 44.26 | 44.27 | 535 | +0.05(+0.11%) |
Sep 29, 2023 | 44.97 | 44.97 | 44.18 | 44.22 | 4,830 | +0.07(+0.16%) |
Sep 28, 2023 | 43.60 | 44.15 | 43.60 | 44.15 | 1,034 | +0.70(+1.60%) |
Sep 27, 2023 | 43.19 | 43.45 | 43.00 | 43.45 | 1,602 | +0.27(+0.63%) |
Sep 26, 2023 | 43.62 | 43.62 | 43.13 | 43.18 | 954 | -0.43(-0.99%) |
Sep 25, 2023 | 43.38 | 43.61 | 43.54 | 43.61 | 1,930 | +0.02(+0.04%) |
Sep 22, 2023 | 44.00 | 44.09 | 43.59 | 43.59 | 1,568 | +0.08(+0.19%) |
Sep 21, 2023 | 43.86 | 43.89 | 43.51 | 43.51 | 3,314 | -1.02(-2.29%) |
Sep 20, 2023 | 45.12 | 45.19 | 44.52 | 44.53 | 3,286 | -0.53(-1.17%) |
Sep 19, 2023 | 44.96 | 45.06 | 44.89 | 45.06 | 1,521 | -0.22(-0.49%) |
Sep 18, 2023 | 45.07 | 45.31 | 45.07 | 45.28 | 1,104 | +0.08(+0.18%) |
Sep 15, 2023 | 45.76 | 45.76 | 45.07 | 45.20 | 1,027 | -1.08(-2.34%) |
Sep 14, 2023 | 46.00 | 46.28 | 45.98 | 46.28 | 4,479 | +0.40(+0.88%) |
Sep 13, 2023 | 45.69 | 46.21 | 45.69 | 45.88 | 4,033 | +0.03(+0.07%) |
Sep 12, 2023 | 46.15 | 46.20 | 45.84 | 45.84 | 1,278 | -0.49(-1.06%) |
Sep 11, 2023 | 46.17 | 46.34 | 45.94 | 46.34 | 1,902 | +0.37(+0.79%) |
Sep 08, 2023 | 46.11 | 46.13 | 45.97 | 45.97 | 566 | -0.44(-0.95%) |
Sep 07, 2023 | 46.22 | 46.41 | 46.22 | 46.41 | 1,019 | -0.87(-1.83%) |
Sep 06, 2023 | 47.21 | 47.29 | 47.11 | 47.28 | 699 | -0.34(-0.72%) |
Sep 05, 2023 | 47.73 | 47.83 | 47.59 | 47.62 | 5,458 | -0.04(-0.08%) |