Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 54.94 | 55.32 | 52.87 | 54.15 | 692,205 | -0.71(-1.29%) |
Nov 29, 2023 | 53.84 | 55.05 | 53.35 | 54.86 | 935,577 | +2.15(+4.08%) |
Nov 28, 2023 | 52.54 | 53.84 | 52.29 | 52.71 | 532,143 | +0.24(+0.46%) |
Nov 27, 2023 | 51.98 | 53.06 | 51.51 | 52.47 | 426,803 | +0.32(+0.61%) |
Nov 24, 2023 | 51.50 | 52.27 | 51.14 | 52.15 | 165,743 | +0.21(+0.40%) |
Nov 22, 2023 | 52.28 | 52.87 | 51.39 | 51.94 | 301,703 | +0.35(+0.68%) |
Nov 21, 2023 | 51.78 | 52.42 | 51.01 | 51.59 | 318,898 | -0.81(-1.55%) |
Nov 20, 2023 | 51.81 | 53.17 | 51.50 | 52.40 | 434,540 | +0.60(+1.16%) |
Nov 17, 2023 | 51.05 | 52.68 | 51.05 | 51.80 | 447,798 | +0.29(+0.56%) |
Nov 16, 2023 | 51.60 | 51.99 | 50.46 | 51.51 | 628,738 | -0.58(-1.11%) |
Nov 15, 2023 | 53.69 | 54.43 | 51.43 | 52.09 | 632,320 | -1.29(-2.42%) |
Nov 14, 2023 | 52.00 | 53.38 | 51.89 | 53.38 | 744,966 | +2.88(+5.70%) |
Nov 13, 2023 | 50.31 | 50.94 | 49.94 | 50.50 | 282,874 | +0.12(+0.24%) |
Nov 10, 2023 | 50.07 | 50.84 | 49.59 | 50.38 | 377,085 | +0.18(+0.36%) |
Nov 09, 2023 | 51.15 | 52.32 | 49.77 | 50.20 | 1,229,472 | -0.73(-1.43%) |
Nov 08, 2023 | 50.76 | 51.48 | 50.30 | 50.93 | 651,479 | +0.55(+1.09%) |
Nov 07, 2023 | 49.60 | 51.55 | 49.45 | 50.38 | 662,592 | +1.27(+2.59%) |
Nov 06, 2023 | 51.39 | 51.62 | 49.09 | 49.11 | 1,074,660 | -2.24(-4.36%) |
Nov 03, 2023 | 48.56 | 51.76 | 48.29 | 51.35 | 1,279,229 | +4.21(+8.93%) |
Nov 02, 2023 | 51.10 | 51.10 | 45.73 | 47.14 | 1,378,748 | +1.27(+2.77%) |
Nov 01, 2023 | 46.66 | 46.66 | 44.01 | 45.87 | 1,154,707 | -0.62(-1.33%) |
Oct 31, 2023 | 45.34 | 47.05 | 45.16 | 46.49 | 1,062,164 | +1.22(+2.69%) |
Oct 30, 2023 | 47.41 | 47.55 | 45.25 | 45.27 | 861,064 | -1.34(-2.87%) |
Oct 27, 2023 | 47.83 | 47.83 | 46.22 | 46.61 | 629,599 | -0.71(-1.50%) |
Oct 26, 2023 | 47.23 | 47.96 | 46.33 | 47.32 | 563,372 | +0.35(+0.75%) |
Oct 25, 2023 | 48.65 | 48.81 | 46.76 | 46.97 | 706,238 | -2.27(-4.61%) |
Oct 24, 2023 | 49.17 | 50.03 | 48.08 | 49.24 | 682,684 | +0.63(+1.30%) |
Oct 23, 2023 | 49.30 | 49.58 | 47.55 | 48.61 | 691,359 | -1.15(-2.31%) |
Oct 20, 2023 | 51.17 | 51.21 | 49.55 | 49.76 | 1,015,465 | -1.40(-2.74%) |
Oct 19, 2023 | 52.02 | 52.74 | 51.12 | 51.16 | 605,027 | -0.76(-1.46%) |
Oct 18, 2023 | 51.90 | 52.74 | 51.56 | 51.92 | 822,283 | +0.17(+0.33%) |
Oct 17, 2023 | 50.54 | 51.96 | 50.28 | 51.75 | 961,376 | +1.25(+2.48%) |
Oct 16, 2023 | 49.53 | 50.66 | 49.15 | 50.50 | 505,464 | +1.17(+2.37%) |
Oct 13, 2023 | 49.63 | 50.00 | 48.61 | 49.33 | 475,662 | -0.07(-0.14%) |
Oct 12, 2023 | 50.08 | 50.14 | 48.78 | 49.40 | 618,119 | -0.99(-1.96%) |
Oct 11, 2023 | 49.58 | 51.00 | 49.27 | 50.39 | 1,156,032 | +1.68(+3.45%) |
Oct 10, 2023 | 47.82 | 49.17 | 47.82 | 48.71 | 536,423 | +1.11(+2.33%) |
Oct 09, 2023 | 46.35 | 47.90 | 45.98 | 47.60 | 323,064 | +0.32(+0.68%) |
Oct 06, 2023 | 45.68 | 47.66 | 45.68 | 47.28 | 488,720 | +1.16(+2.52%) |
Oct 05, 2023 | 45.50 | 46.31 | 43.82 | 46.12 | 1,057,042 | +0.12(+0.26%) |
Oct 04, 2023 | 45.59 | 46.53 | 45.57 | 46.00 | 466,622 | +0.77(+1.70%) |
Oct 03, 2023 | 45.96 | 46.20 | 44.92 | 45.23 | 495,572 | -1.06(-2.29%) |
Oct 02, 2023 | 45.47 | 46.62 | 45.20 | 46.29 | 368,153 | +0.51(+1.11%) |
Sep 29, 2023 | 45.74 | 46.75 | 45.34 | 45.78 | 630,998 | +0.28(+0.62%) |
Sep 28, 2023 | 45.92 | 46.25 | 45.17 | 45.50 | 428,478 | -0.52(-1.13%) |
Sep 27, 2023 | 45.86 | 46.82 | 45.82 | 46.02 | 699,314 | +0.46(+1.01%) |
Sep 26, 2023 | 46.14 | 46.41 | 44.88 | 45.56 | 524,504 | -0.58(-1.26%) |
Sep 25, 2023 | 46.17 | 46.84 | 45.90 | 46.14 | 362,368 | -0.71(-1.52%) |
Sep 22, 2023 | 46.31 | 47.65 | 46.14 | 46.85 | 528,972 | +0.91(+1.98%) |
Sep 21, 2023 | 46.84 | 47.18 | 45.94 | 45.94 | 632,673 | -0.98(-2.09%) |
Sep 20, 2023 | 46.50 | 48.24 | 46.25 | 46.92 | 647,815 | +0.63(+1.36%) |
Sep 19, 2023 | 46.65 | 46.65 | 45.63 | 46.29 | 387,275 | -0.51(-1.09%) |
Sep 18, 2023 | 45.47 | 47.10 | 45.15 | 46.80 | 534,086 | +0.89(+1.94%) |
Sep 15, 2023 | 47.68 | 47.68 | 45.65 | 45.91 | 1,891,410 | -2.23(-4.63%) |
Sep 14, 2023 | 48.84 | 49.17 | 47.75 | 48.14 | 638,029 | -0.16(-0.33%) |
Sep 13, 2023 | 49.03 | 49.26 | 48.18 | 48.30 | 662,219 | -0.99(-2.01%) |
Sep 12, 2023 | 49.14 | 50.40 | 49.00 | 49.29 | 758,355 | -0.23(-0.46%) |
Sep 11, 2023 | 49.25 | 49.84 | 49.00 | 49.52 | 688,845 | +0.70(+1.43%) |
Sep 08, 2023 | 49.34 | 49.45 | 48.71 | 48.82 | 1,012,920 | -0.33(-0.67%) |
Sep 07, 2023 | 48.35 | 50.24 | 48.33 | 49.15 | 1,089,782 | +0.15(+0.31%) |
Sep 06, 2023 | 49.50 | 49.90 | 48.91 | 49.00 | 2,743,593 | +0.06(+0.12%) |
Sep 05, 2023 | 50.00 | 50.24 | 47.85 | 48.94 | 1,678,743 | -1.94(-3.81%) |