Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 50.12 | 50.27 | 50.12 | 50.24 | 3,372 | -0.04(-0.09%) |
Nov 29, 2023 | 50.28 | 50.42 | 50.19 | 50.29 | 14,506 | +0.01(+0.02%) |
Nov 28, 2023 | 49.90 | 50.31 | 49.90 | 50.28 | 3,686 | +0.60(+1.22%) |
Nov 27, 2023 | 49.66 | 49.72 | 49.52 | 49.67 | 10,406 | +0.37(+0.76%) |
Nov 24, 2023 | 49.13 | 49.30 | 49.13 | 49.30 | 807 | +0.56(+1.15%) |
Nov 22, 2023 | 48.98 | 48.98 | 48.70 | 48.74 | 11,827 | -0.22(-0.46%) |
Nov 21, 2023 | 49.02 | 49.20 | 48.92 | 48.96 | 5,026 | +0.55(+1.13%) |
Nov 20, 2023 | 48.09 | 48.43 | 48.09 | 48.42 | 2,290 | -0.17(-0.34%) |
Nov 17, 2023 | 48.78 | 48.78 | 48.56 | 48.58 | 2,540 | -0.01(-0.02%) |
Nov 16, 2023 | 48.55 | 48.78 | 48.55 | 48.59 | 73,294 | +0.52(+1.07%) |
Nov 15, 2023 | 48.01 | 48.13 | 48.01 | 48.08 | 18,721 | +0.10(+0.21%) |
Nov 14, 2023 | 47.79 | 48.03 | 47.79 | 47.98 | 1,894 | +0.59(+1.25%) |
Nov 13, 2023 | 47.00 | 47.44 | 46.99 | 47.38 | 18,516 | +0.29(+0.62%) |
Nov 10, 2023 | 47.32 | 47.32 | 47.09 | 47.09 | 5,043 | -0.54(-1.12%) |
Nov 09, 2023 | 47.59 | 47.73 | 47.59 | 47.63 | 2,948 | +0.10(+0.22%) |
Nov 08, 2023 | 47.88 | 47.88 | 47.52 | 47.52 | 7,434 | -0.42(-0.88%) |
Nov 07, 2023 | 47.72 | 47.95 | 47.72 | 47.94 | 48,095 | -0.35(-0.73%) |
Nov 06, 2023 | 48.50 | 48.50 | 48.30 | 48.30 | 13,340 | -0.31(-0.63%) |
Nov 03, 2023 | 48.77 | 48.77 | 48.56 | 48.60 | 10,425 | +0.24(+0.50%) |
Nov 02, 2023 | 48.42 | 48.42 | 48.20 | 48.36 | 358,957 | +0.12(+0.24%) |
Nov 01, 2023 | 48.27 | 48.51 | 48.11 | 48.25 | 7,535 | -0.14(-0.28%) |
Oct 31, 2023 | 48.77 | 48.95 | 48.20 | 48.38 | 24,986 | -0.38(-0.77%) |
Oct 30, 2023 | 48.85 | 48.85 | 48.73 | 48.76 | 4,281 | -0.18(-0.36%) |
Oct 27, 2023 | 48.32 | 48.94 | 48.19 | 48.94 | 13,354 | +0.59(+1.23%) |
Oct 26, 2023 | 48.22 | 48.38 | 47.96 | 48.34 | 28,032 | +0.03(+0.06%) |
Oct 25, 2023 | 48.25 | 48.37 | 48.12 | 48.32 | 60,671 | +0.17(+0.36%) |
Oct 24, 2023 | 47.86 | 48.14 | 47.86 | 48.14 | 5,195 | -0.03(-0.06%) |
Oct 23, 2023 | 48.32 | 48.32 | 48.13 | 48.17 | 7,691 | -0.30(-0.63%) |
Oct 20, 2023 | 48.45 | 48.84 | 48.34 | 48.47 | 6,058 | +0.26(+0.54%) |
Oct 19, 2023 | 47.59 | 48.26 | 47.56 | 48.21 | 15,060 | +0.52(+1.09%) |
Oct 18, 2023 | 47.92 | 47.92 | 47.56 | 47.69 | 7,103 | +0.56(+1.19%) |
Oct 17, 2023 | 47.02 | 47.31 | 47.02 | 47.13 | 6,646 | +0.22(+0.46%) |
Oct 16, 2023 | 46.86 | 47.02 | 46.81 | 46.91 | 35,105 | -0.22(-0.47%) |
Oct 13, 2023 | 46.71 | 47.20 | 46.71 | 47.13 | 3,601 | +1.52(+3.33%) |
Oct 12, 2023 | 45.72 | 45.82 | 45.58 | 45.61 | 3,778 | -0.26(-0.56%) |
Oct 11, 2023 | 45.76 | 45.88 | 45.72 | 45.87 | 9,544 | +0.42(+0.93%) |
Oct 10, 2023 | 45.39 | 45.50 | 45.28 | 45.45 | 11,254 | -0.09(-0.20%) |
Oct 09, 2023 | 45.12 | 45.54 | 45.12 | 45.54 | 26,116 | +0.84(+1.87%) |
Oct 06, 2023 | 44.53 | 44.82 | 44.30 | 44.70 | 12,306 | +0.37(+0.83%) |
Oct 05, 2023 | 44.31 | 44.38 | 44.10 | 44.33 | 16,907 | -0.07(-0.16%) |
Oct 04, 2023 | 44.46 | 44.46 | 44.16 | 44.40 | 60,114 | -0.13(-0.30%) |
Oct 03, 2023 | 44.49 | 44.67 | 44.45 | 44.54 | 31,400 | -0.11(-0.24%) |
Oct 02, 2023 | 44.81 | 44.86 | 44.59 | 44.64 | 123,990 | -0.77(-1.71%) |
Sep 29, 2023 | 46.44 | 46.44 | 45.35 | 45.42 | 11,508 | -0.55(-1.21%) |
Sep 28, 2023 | 46.08 | 46.08 | 45.83 | 45.97 | 2,956 | -0.17(-0.37%) |
Sep 27, 2023 | 46.36 | 46.36 | 45.98 | 46.14 | 4,464 | -0.59(-1.27%) |
Sep 26, 2023 | 46.83 | 46.92 | 46.66 | 46.74 | 9,146 | -0.40(-0.85%) |
Sep 25, 2023 | 47.10 | 47.14 | 47.13 | 47.14 | 2,114 | -0.34(-0.72%) |
Sep 22, 2023 | 47.56 | 47.60 | 47.48 | 47.48 | 2,386 | +0.16(+0.33%) |
Sep 21, 2023 | 47.13 | 47.34 | 47.05 | 47.33 | 16,198 | -0.23(-0.48%) |
Sep 20, 2023 | 47.70 | 47.94 | 47.55 | 47.55 | 5,447 | +0.09(+0.19%) |
Sep 19, 2023 | 47.61 | 47.61 | 47.41 | 47.46 | 8,752 | -0.06(-0.12%) |
Sep 18, 2023 | 47.23 | 47.52 | 47.23 | 47.52 | 3,808 | +0.28(+0.58%) |
Sep 15, 2023 | 47.25 | 47.48 | 47.24 | 47.24 | 10,237 | +0.48(+1.02%) |
Sep 14, 2023 | 46.57 | 46.83 | 46.57 | 46.77 | 2,880 | -0.08(-0.16%) |
Sep 13, 2023 | 47.08 | 47.08 | 46.84 | 46.84 | 38,619 | -0.21(-0.44%) |
Sep 12, 2023 | 46.98 | 47.10 | 46.93 | 47.05 | 2,741 | -0.23(-0.49%) |
Sep 11, 2023 | 47.41 | 47.41 | 47.20 | 47.28 | 4,728 | +0.18(+0.37%) |
Sep 08, 2023 | 47.36 | 47.36 | 47.06 | 47.11 | 11,206 | -0.03(-0.07%) |
Sep 07, 2023 | 47.18 | 47.20 | 47.09 | 47.14 | 4,205 | -0.08(-0.17%) |
Sep 06, 2023 | 47.25 | 47.38 | 47.12 | 47.22 | 7,519 | -0.29(-0.61%) |
Sep 05, 2023 | 47.79 | 47.79 | 47.50 | 47.51 | 36,909 | -0.56(-1.17%) |