Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 50.93 | 51.70 | 50.36 | 50.58 | 555,257 | +0.04(+0.08%) |
Nov 29, 2023 | 50.88 | 50.94 | 49.87 | 50.54 | 444,903 | -0.03(-0.06%) |
Nov 28, 2023 | 50.72 | 51.15 | 50.42 | 50.57 | 212,433 | +0.02(+0.04%) |
Nov 27, 2023 | 50.33 | 50.61 | 49.90 | 50.55 | 374,253 | -0.25(-0.48%) |
Nov 24, 2023 | 50.05 | 51.47 | 50.05 | 50.79 | 148,151 | +0.57(+1.13%) |
Nov 22, 2023 | 49.55 | 50.75 | 48.88 | 50.22 | 352,257 | -0.43(-0.85%) |
Nov 21, 2023 | 50.81 | 51.21 | 50.26 | 50.65 | 227,928 | -0.27(-0.54%) |
Nov 20, 2023 | 51.67 | 51.88 | 50.76 | 50.93 | 377,506 | -0.52(-1.01%) |
Nov 17, 2023 | 50.83 | 51.72 | 50.73 | 51.45 | 498,714 | +1.11(+2.20%) |
Nov 16, 2023 | 50.52 | 50.61 | 49.43 | 50.34 | 448,158 | -0.49(-0.97%) |
Nov 15, 2023 | 50.75 | 51.87 | 50.75 | 50.83 | 431,319 | -0.26(-0.50%) |
Nov 14, 2023 | 50.09 | 51.09 | 49.86 | 51.09 | 433,722 | +1.63(+3.29%) |
Nov 13, 2023 | 49.54 | 49.72 | 49.18 | 49.46 | 381,562 | +0.06(+0.12%) |
Nov 10, 2023 | 50.20 | 50.56 | 49.39 | 49.40 | 681,760 | -0.35(-0.71%) |
Nov 09, 2023 | 49.55 | 50.25 | 49.37 | 49.75 | 576,339 | +0.55(+1.12%) |
Nov 08, 2023 | 49.01 | 49.73 | 48.80 | 49.20 | 535,039 | +0.11(+0.22%) |
Nov 07, 2023 | 49.04 | 49.47 | 48.11 | 49.09 | 510,403 | -0.71(-1.42%) |
Nov 06, 2023 | 50.83 | 51.04 | 49.78 | 49.80 | 540,194 | -1.10(-2.16%) |
Nov 03, 2023 | 51.54 | 51.87 | 50.38 | 50.90 | 800,328 | -0.64(-1.24%) |
Nov 02, 2023 | 51.50 | 52.15 | 50.32 | 51.54 | 911,658 | +0.21(+0.40%) |
Nov 01, 2023 | 51.75 | 52.27 | 50.97 | 51.33 | 490,041 | -0.29(-0.57%) |
Oct 31, 2023 | 51.56 | 52.06 | 50.90 | 51.63 | 391,972 | +0.24(+0.46%) |
Oct 30, 2023 | 51.46 | 51.96 | 50.61 | 51.39 | 548,320 | +0.30(+0.60%) |
Oct 27, 2023 | 52.00 | 52.00 | 50.72 | 51.09 | 474,668 | -0.93(-1.79%) |
Oct 26, 2023 | 51.57 | 52.33 | 50.65 | 52.02 | 305,965 | -0.03(-0.06%) |
Oct 25, 2023 | 51.88 | 52.30 | 51.66 | 52.05 | 248,700 | +0.01(+0.02%) |
Oct 24, 2023 | 53.00 | 53.00 | 51.96 | 52.04 | 238,880 | -0.46(-0.88%) |
Oct 23, 2023 | 52.50 | 53.03 | 52.20 | 52.50 | 428,417 | -0.77(-1.44%) |
Oct 20, 2023 | 54.17 | 54.22 | 53.04 | 53.27 | 363,004 | -0.93(-1.72%) |
Oct 19, 2023 | 53.47 | 54.95 | 53.05 | 54.20 | 670,138 | +0.17(+0.31%) |
Oct 18, 2023 | 54.91 | 54.95 | 53.63 | 54.03 | 1,069,585 | -0.53(-0.97%) |
Oct 17, 2023 | 54.36 | 55.47 | 54.36 | 54.56 | 559,769 | +0.18(+0.32%) |
Oct 16, 2023 | 54.05 | 54.53 | 53.35 | 54.38 | 492,482 | +0.76(+1.41%) |
Oct 13, 2023 | 54.75 | 54.83 | 53.62 | 53.63 | 375,501 | +0.16(+0.29%) |
Oct 12, 2023 | 54.31 | 54.52 | 53.11 | 53.47 | 486,075 | -0.43(-0.80%) |
Oct 11, 2023 | 53.15 | 53.97 | 52.60 | 53.90 | 402,078 | +0.09(+0.16%) |
Oct 10, 2023 | 54.00 | 54.36 | 53.80 | 53.82 | 456,623 | -0.28(-0.53%) |
Oct 09, 2023 | 54.15 | 54.61 | 53.55 | 54.10 | 614,842 | +1.29(+2.43%) |
Oct 06, 2023 | 51.83 | 53.44 | 51.83 | 52.81 | 611,909 | +1.28(+2.48%) |
Oct 05, 2023 | 51.27 | 52.63 | 51.19 | 51.54 | 774,561 | -0.19(-0.36%) |
Oct 04, 2023 | 52.82 | 52.85 | 51.34 | 51.72 | 806,713 | -1.89(-3.53%) |
Oct 03, 2023 | 53.34 | 53.91 | 53.02 | 53.62 | 460,853 | +0.22(+0.40%) |
Oct 02, 2023 | 55.13 | 55.28 | 52.83 | 53.40 | 854,613 | -1.58(-2.87%) |
Sep 29, 2023 | 56.74 | 56.74 | 54.69 | 54.98 | 1,118,178 | -1.79(-3.15%) |
Sep 28, 2023 | 56.37 | 57.12 | 56.13 | 56.77 | 729,515 | +0.09(+0.16%) |
Sep 27, 2023 | 56.43 | 57.37 | 56.07 | 56.68 | 530,925 | +1.41(+2.56%) |
Sep 26, 2023 | 55.03 | 55.47 | 54.52 | 55.27 | 449,972 | -0.32(-0.58%) |
Sep 25, 2023 | 54.24 | 55.64 | 55.25 | 55.59 | 459,353 | +1.36(+2.52%) |
Sep 22, 2023 | 54.82 | 55.29 | 54.20 | 54.23 | 270,611 | -0.17(-0.31%) |
Sep 21, 2023 | 55.35 | 55.64 | 54.33 | 54.39 | 343,743 | -0.93(-1.69%) |
Sep 20, 2023 | 56.04 | 56.53 | 55.31 | 55.33 | 306,250 | -1.05(-1.86%) |
Sep 19, 2023 | 56.89 | 57.02 | 55.89 | 56.38 | 394,690 | +0.17(+0.30%) |
Sep 18, 2023 | 56.98 | 57.26 | 55.95 | 56.21 | 417,892 | +0.06(+0.10%) |
Sep 15, 2023 | 56.31 | 56.75 | 55.76 | 56.15 | 3,330,701 | -0.79(-1.38%) |
Sep 14, 2023 | 56.80 | 57.08 | 56.59 | 56.94 | 563,763 | +0.99(+1.77%) |
Sep 13, 2023 | 56.45 | 56.61 | 55.52 | 55.95 | 473,303 | -0.40(-0.71%) |
Sep 12, 2023 | 55.93 | 56.35 | 55.52 | 56.35 | 395,950 | +1.23(+2.23%) |
Sep 11, 2023 | 56.14 | 56.52 | 54.78 | 55.12 | 566,128 | -0.83(-1.49%) |
Sep 08, 2023 | 55.31 | 56.20 | 54.91 | 55.96 | 383,178 | +1.04(+1.89%) |
Sep 07, 2023 | 54.54 | 55.32 | 54.31 | 54.91 | 506,804 | +0.38(+0.70%) |
Sep 06, 2023 | 54.70 | 55.43 | 54.51 | 54.53 | 437,175 | -0.21(-0.38%) |
Sep 05, 2023 | 55.74 | 56.07 | 54.73 | 54.74 | 574,185 | -1.10(-1.97%) |