Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 49.58 | 49.96 | 49.33 | 49.81 | 536,682 | +0.36(+0.73%) |
Nov 29, 2023 | 49.90 | 50.02 | 49.31 | 49.45 | 347,376 | -0.33(-0.67%) |
Nov 28, 2023 | 50.43 | 50.43 | 49.49 | 49.78 | 318,440 | -0.17(-0.33%) |
Nov 27, 2023 | 50.06 | 50.20 | 49.41 | 49.95 | 371,074 | -0.30(-0.61%) |
Nov 24, 2023 | 50.22 | 50.51 | 50.11 | 50.25 | 98,374 | +0.13(+0.25%) |
Nov 22, 2023 | 49.37 | 50.16 | 48.94 | 50.13 | 248,764 | +0.77(+1.55%) |
Nov 21, 2023 | 49.55 | 49.61 | 49.02 | 49.36 | 315,343 | -0.36(-0.73%) |
Nov 20, 2023 | 49.96 | 50.12 | 49.44 | 49.72 | 225,103 | -0.46(-0.92%) |
Nov 17, 2023 | 50.90 | 50.90 | 50.04 | 50.19 | 352,617 | -0.29(-0.58%) |
Nov 16, 2023 | 51.09 | 51.26 | 50.23 | 50.48 | 303,710 | -0.60(-1.17%) |
Nov 15, 2023 | 50.89 | 51.74 | 50.87 | 51.08 | 329,263 | -0.07(-0.13%) |
Nov 14, 2023 | 50.67 | 51.36 | 50.58 | 51.15 | 240,535 | +1.36(+2.74%) |
Nov 13, 2023 | 49.64 | 49.86 | 49.24 | 49.78 | 265,788 | +0.15(+0.30%) |
Nov 10, 2023 | 49.64 | 49.65 | 48.88 | 49.64 | 347,293 | +0.34(+0.70%) |
Nov 09, 2023 | 49.99 | 50.24 | 49.08 | 49.29 | 289,807 | -0.53(-1.06%) |
Nov 08, 2023 | 50.71 | 50.71 | 49.68 | 49.82 | 253,013 | -1.12(-2.19%) |
Nov 07, 2023 | 51.28 | 51.28 | 50.78 | 50.94 | 298,124 | -0.86(-1.67%) |
Nov 06, 2023 | 52.98 | 53.05 | 51.62 | 51.80 | 431,906 | -1.32(-2.49%) |
Nov 03, 2023 | 52.64 | 53.40 | 52.50 | 53.13 | 437,329 | +1.07(+2.05%) |
Nov 02, 2023 | 49.17 | 52.30 | 47.66 | 52.06 | 626,567 | +1.37(+2.71%) |
Nov 01, 2023 | 49.97 | 50.80 | 49.66 | 50.69 | 377,356 | +0.72(+1.43%) |
Oct 31, 2023 | 49.56 | 50.01 | 49.48 | 49.97 | 902,717 | +0.38(+0.77%) |
Oct 30, 2023 | 50.42 | 50.87 | 49.10 | 49.59 | 383,210 | -0.75(-1.48%) |
Oct 27, 2023 | 50.90 | 50.98 | 50.02 | 50.33 | 341,759 | -0.77(-1.52%) |
Oct 26, 2023 | 51.27 | 51.72 | 50.85 | 51.11 | 469,282 | -0.29(-0.57%) |
Oct 25, 2023 | 51.50 | 51.89 | 51.31 | 51.40 | 307,597 | -0.37(-0.72%) |
Oct 24, 2023 | 51.64 | 52.06 | 51.49 | 51.77 | 393,236 | +0.46(+0.90%) |
Oct 23, 2023 | 51.71 | 52.16 | 51.30 | 51.31 | 333,601 | -0.95(-1.82%) |
Oct 20, 2023 | 53.09 | 53.16 | 52.24 | 52.26 | 291,875 | -0.67(-1.26%) |
Oct 19, 2023 | 53.40 | 53.76 | 52.70 | 52.93 | 416,722 | -0.43(-0.81%) |
Oct 18, 2023 | 54.31 | 54.37 | 53.35 | 53.36 | 428,635 | -1.04(-1.91%) |
Oct 17, 2023 | 53.00 | 54.50 | 53.00 | 54.40 | 630,865 | +1.09(+2.04%) |
Oct 16, 2023 | 53.32 | 53.63 | 53.12 | 53.31 | 328,074 | +0.44(+0.83%) |
Oct 13, 2023 | 53.61 | 53.61 | 52.77 | 52.87 | 423,720 | -0.26(-0.50%) |
Oct 12, 2023 | 53.40 | 53.56 | 52.67 | 53.14 | 306,060 | -0.09(-0.17%) |
Oct 11, 2023 | 52.96 | 53.35 | 52.64 | 53.23 | 426,241 | +0.15(+0.28%) |
Oct 10, 2023 | 52.79 | 53.17 | 52.60 | 53.08 | 526,086 | +0.37(+0.71%) |
Oct 09, 2023 | 51.23 | 52.83 | 51.23 | 52.71 | 378,312 | +1.78(+3.51%) |
Oct 06, 2023 | 49.91 | 51.11 | 49.61 | 50.92 | 589,387 | +0.79(+1.58%) |
Oct 05, 2023 | 49.09 | 50.32 | 49.02 | 50.13 | 469,608 | +0.54(+1.09%) |
Oct 04, 2023 | 49.87 | 50.38 | 49.03 | 49.59 | 464,942 | -0.27(-0.55%) |
Oct 03, 2023 | 49.07 | 50.00 | 48.53 | 49.86 | 701,657 | +0.35(+0.71%) |
Oct 02, 2023 | 50.93 | 51.02 | 49.15 | 49.51 | 582,282 | -1.40(-2.75%) |
Sep 29, 2023 | 51.49 | 51.62 | 50.89 | 50.91 | 566,112 | -0.23(-0.44%) |
Sep 28, 2023 | 51.40 | 51.90 | 51.11 | 51.14 | 410,926 | -0.05(-0.11%) |
Sep 27, 2023 | 51.01 | 51.33 | 50.86 | 51.19 | 588,093 | +0.48(+0.94%) |
Sep 26, 2023 | 50.81 | 51.34 | 50.69 | 50.71 | 424,349 | -0.40(-0.78%) |
Sep 25, 2023 | 50.47 | 51.21 | 50.39 | 51.11 | 354,383 | +0.44(+0.86%) |
Sep 22, 2023 | 51.19 | 51.36 | 50.55 | 50.68 | 472,061 | -0.48(-0.93%) |
Sep 21, 2023 | 51.82 | 52.00 | 51.13 | 51.15 | 275,574 | -0.61(-1.18%) |
Sep 20, 2023 | 52.26 | 52.61 | 51.75 | 51.76 | 380,879 | -0.37(-0.71%) |
Sep 19, 2023 | 53.42 | 53.46 | 52.11 | 52.13 | 543,340 | -1.06(-1.99%) |
Sep 18, 2023 | 52.78 | 53.19 | 52.16 | 53.19 | 648,636 | +0.52(+1.00%) |
Sep 15, 2023 | 52.73 | 52.85 | 52.35 | 52.67 | 1,473,987 | -0.17(-0.31%) |
Sep 14, 2023 | 51.97 | 53.01 | 51.97 | 52.83 | 824,723 | +1.48(+2.88%) |
Sep 13, 2023 | 50.81 | 51.39 | 50.26 | 51.36 | 400,519 | +0.67(+1.32%) |
Sep 12, 2023 | 50.10 | 50.90 | 49.90 | 50.69 | 313,705 | +0.57(+1.14%) |
Sep 11, 2023 | 50.45 | 50.48 | 50.04 | 50.11 | 402,653 | -0.27(-0.54%) |
Sep 08, 2023 | 50.30 | 50.43 | 49.90 | 50.38 | 271,352 | +0.41(+0.82%) |
Sep 07, 2023 | 50.26 | 50.97 | 49.78 | 49.98 | 1,016,569 | +0.02(+0.04%) |
Sep 06, 2023 | 50.40 | 50.53 | 49.89 | 49.96 | 450,247 | -0.55(-1.10%) |
Sep 05, 2023 | 52.04 | 52.31 | 50.39 | 50.51 | 438,911 | -1.71(-3.27%) |