Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 45.63 | 45.89 | 45.35 | 45.72 | 325,803 | +0.43(+0.95%) |
Nov 29, 2023 | 45.60 | 45.63 | 45.29 | 45.29 | 177,725 | -0.38(-0.83%) |
Nov 28, 2023 | 45.62 | 45.87 | 45.56 | 45.67 | 218,606 | +0.00(+0.00%) |
Nov 27, 2023 | 45.79 | 45.90 | 45.57 | 45.67 | 71,981 | -0.28(-0.61%) |
Nov 24, 2023 | 45.72 | 46.21 | 45.72 | 45.95 | 131,530 | +0.03(+0.07%) |
Nov 22, 2023 | 45.73 | 46.00 | 45.69 | 45.92 | 64,572 | +0.62(+1.37%) |
Nov 21, 2023 | 45.30 | 45.38 | 45.22 | 45.30 | 55,793 | -0.08(-0.18%) |
Nov 20, 2023 | 45.25 | 45.48 | 45.17 | 45.38 | 86,895 | -0.13(-0.29%) |
Nov 17, 2023 | 45.61 | 45.61 | 45.23 | 45.51 | 57,320 | +0.24(+0.53%) |
Nov 16, 2023 | 45.36 | 45.65 | 45.27 | 45.27 | 52,734 | -1.11(-2.39%) |
Nov 15, 2023 | 46.54 | 46.57 | 46.34 | 46.38 | 47,300 | -0.20(-0.43%) |
Nov 14, 2023 | 46.52 | 46.67 | 46.29 | 46.58 | 84,571 | +0.82(+1.79%) |
Nov 13, 2023 | 45.34 | 45.84 | 45.34 | 45.76 | 97,728 | +0.28(+0.62%) |
Nov 10, 2023 | 45.32 | 45.51 | 44.89 | 45.48 | 39,954 | -0.60(-1.30%) |
Nov 09, 2023 | 46.50 | 46.54 | 45.98 | 46.08 | 64,389 | -0.25(-0.54%) |
Nov 08, 2023 | 46.26 | 46.38 | 46.13 | 46.33 | 74,622 | -0.10(-0.22%) |
Nov 07, 2023 | 46.34 | 46.57 | 46.28 | 46.43 | 161,974 | +0.00(+0.00%) |
Nov 06, 2023 | 46.69 | 46.74 | 46.42 | 46.43 | 190,113 | -0.29(-0.63%) |
Nov 03, 2023 | 46.64 | 46.83 | 46.62 | 46.72 | 87,231 | +1.00(+2.20%) |
Nov 02, 2023 | 45.67 | 45.81 | 45.46 | 45.72 | 114,142 | +0.76(+1.69%) |
Nov 01, 2023 | 44.63 | 44.96 | 44.56 | 44.96 | 53,485 | -0.04(-0.09%) |
Oct 31, 2023 | 44.78 | 45.20 | 44.75 | 45.00 | 107,042 | +0.03(+0.07%) |
Oct 30, 2023 | 44.86 | 50.73 | 44.75 | 44.97 | 181,170 | +0.83(+1.88%) |
Oct 27, 2023 | 44.37 | 44.55 | 43.98 | 44.14 | 130,160 | -0.46(-1.03%) |
Oct 26, 2023 | 44.82 | 44.97 | 44.41 | 44.60 | 195,496 | -0.63(-1.39%) |
Oct 25, 2023 | 45.18 | 45.47 | 44.88 | 45.23 | 238,533 | +0.47(+1.05%) |
Oct 24, 2023 | 44.39 | 44.89 | 44.20 | 44.76 | 688,681 | +0.48(+1.08%) |
Oct 23, 2023 | 43.95 | 44.37 | 41.31 | 44.28 | 582,476 | +0.58(+1.33%) |
Oct 20, 2023 | 43.72 | 43.94 | 43.63 | 43.70 | 285,032 | -0.45(-1.02%) |
Oct 19, 2023 | 43.97 | 44.43 | 43.97 | 44.15 | 153,196 | +0.33(+0.75%) |
Oct 18, 2023 | 43.79 | 44.06 | 43.72 | 43.82 | 85,574 | -0.03(-0.07%) |
Oct 17, 2023 | 43.31 | 43.93 | 43.29 | 43.85 | 604,402 | -0.17(-0.39%) |
Oct 16, 2023 | 43.56 | 44.02 | 43.48 | 44.02 | 245,287 | +0.30(+0.69%) |
Oct 13, 2023 | 43.84 | 43.97 | 43.55 | 43.72 | 102,238 | -0.53(-1.20%) |
Oct 12, 2023 | 44.83 | 44.83 | 44.13 | 44.25 | 120,236 | -0.75(-1.67%) |
Oct 11, 2023 | 45.12 | 45.16 | 44.83 | 45.00 | 55,070 | +0.20(+0.45%) |
Oct 10, 2023 | 44.73 | 45.02 | 44.67 | 44.80 | 148,829 | +1.06(+2.42%) |
Oct 09, 2023 | 43.56 | 43.74 | 43.33 | 43.74 | 79,121 | -0.08(-0.18%) |
Oct 06, 2023 | 43.48 | 43.95 | 43.04 | 43.82 | 146,161 | -0.29(-0.66%) |
Oct 05, 2023 | 44.55 | 44.55 | 44.07 | 44.11 | 77,944 | +0.40(+0.92%) |
Oct 04, 2023 | 43.67 | 43.73 | 43.29 | 43.71 | 79,389 | +0.68(+1.57%) |
Oct 03, 2023 | 43.15 | 43.28 | 42.92 | 43.03 | 112,379 | -0.11(-0.24%) |
Oct 02, 2023 | 43.98 | 43.98 | 43.08 | 43.14 | 159,673 | -1.04(-2.35%) |
Sep 29, 2023 | 44.34 | 44.47 | 44.05 | 44.18 | 117,518 | +0.39(+0.90%) |
Sep 28, 2023 | 43.55 | 43.98 | 43.42 | 43.79 | 156,702 | -0.18(-0.41%) |
Sep 27, 2023 | 44.38 | 44.43 | 43.68 | 43.97 | 75,965 | -0.82(-1.83%) |
Sep 26, 2023 | 44.98 | 45.07 | 44.71 | 44.79 | 62,955 | -0.62(-1.37%) |
Sep 25, 2023 | 45.27 | 45.45 | 45.31 | 45.41 | 125,650 | -0.71(-1.54%) |
Sep 22, 2023 | 46.12 | 46.37 | 45.98 | 46.12 | 109,467 | -0.41(-0.88%) |
Sep 21, 2023 | 46.48 | 46.77 | 46.48 | 46.53 | 100,993 | +0.00(+0.00%) |
Sep 20, 2023 | 47.07 | 47.11 | 46.46 | 46.53 | 145,266 | +0.50(+1.09%) |
Sep 19, 2023 | 45.99 | 46.11 | 45.88 | 46.03 | 124,343 | +0.15(+0.32%) |
Sep 18, 2023 | 45.47 | 45.94 | 45.39 | 45.88 | 322,830 | +0.58(+1.29%) |
Sep 15, 2023 | 45.34 | 45.34 | 44.98 | 45.30 | 318,079 | -0.33(-0.72%) |
Sep 14, 2023 | 45.34 | 45.64 | 45.32 | 45.63 | 92,851 | -0.27(-0.59%) |
Sep 13, 2023 | 45.93 | 46.00 | 45.72 | 45.90 | 30,892 | -0.21(-0.46%) |
Sep 12, 2023 | 46.43 | 46.43 | 46.04 | 46.11 | 66,957 | -0.68(-1.45%) |
Sep 11, 2023 | 46.64 | 46.81 | 46.56 | 46.79 | 141,483 | +0.25(+0.54%) |
Sep 08, 2023 | 46.64 | 46.75 | 46.50 | 46.54 | 43,448 | +0.14(+0.30%) |
Sep 07, 2023 | 46.24 | 46.61 | 46.19 | 46.40 | 74,962 | -0.81(-1.72%) |
Sep 06, 2023 | 47.18 | 47.25 | 47.02 | 47.21 | 59,576 | -0.23(-0.48%) |
Sep 05, 2023 | 47.84 | 47.84 | 47.35 | 47.44 | 50,363 | -0.94(-1.94%) |