Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 44.48 | 45.87 | 44.48 | 45.33 | 16,878 | +1.42(+3.23%) |
Nov 29, 2023 | 43.80 | 44.60 | 43.78 | 43.91 | 14,448 | +0.71(+1.63%) |
Nov 28, 2023 | 43.17 | 43.30 | 42.81 | 43.20 | 10,177 | -0.30(-0.68%) |
Nov 27, 2023 | 43.69 | 43.69 | 43.16 | 43.50 | 8,768 | -0.55(-1.25%) |
Nov 24, 2023 | 43.54 | 44.46 | 43.54 | 44.05 | 3,372 | +0.49(+1.13%) |
Nov 22, 2023 | 43.95 | 44.07 | 43.22 | 43.56 | 10,587 | +0.37(+0.86%) |
Nov 21, 2023 | 43.63 | 43.63 | 43.06 | 43.19 | 9,514 | -0.85(-1.93%) |
Nov 20, 2023 | 43.15 | 44.40 | 43.15 | 44.04 | 29,657 | +0.59(+1.36%) |
Nov 17, 2023 | 42.96 | 43.55 | 42.71 | 43.45 | 8,010 | +0.93(+2.19%) |
Nov 16, 2023 | 43.63 | 43.63 | 42.39 | 42.52 | 52,065 | -0.84(-1.94%) |
Nov 15, 2023 | 43.90 | 44.47 | 43.33 | 43.36 | 24,242 | -0.23(-0.53%) |
Nov 14, 2023 | 43.03 | 43.99 | 43.03 | 43.59 | 60,178 | +1.75(+4.18%) |
Nov 13, 2023 | 40.98 | 41.87 | 40.67 | 41.84 | 13,933 | +0.13(+0.31%) |
Nov 10, 2023 | 41.43 | 41.91 | 40.51 | 41.71 | 100,815 | +0.14(+0.34%) |
Nov 09, 2023 | 44.36 | 44.36 | 41.42 | 41.57 | 41,635 | -2.61(-5.90%) |
Nov 08, 2023 | 45.48 | 45.48 | 43.79 | 44.18 | 10,021 | -1.42(-3.11%) |
Nov 07, 2023 | 45.17 | 45.78 | 44.91 | 45.60 | 4,543 | +0.31(+0.68%) |
Nov 06, 2023 | 46.40 | 46.40 | 45.12 | 45.29 | 15,235 | -0.40(-0.87%) |
Nov 03, 2023 | 44.49 | 46.15 | 44.49 | 45.69 | 10,902 | +1.89(+4.31%) |
Nov 02, 2023 | 42.67 | 43.97 | 42.67 | 43.80 | 4,022 | +1.02(+2.38%) |
Nov 01, 2023 | 42.09 | 42.83 | 41.81 | 42.78 | 4,157 | +1.24(+2.98%) |
Oct 31, 2023 | 40.14 | 41.57 | 40.07 | 41.54 | 4,525 | +0.44(+1.07%) |
Oct 30, 2023 | 40.70 | 41.38 | 40.70 | 41.10 | 9,865 | +0.78(+1.93%) |
Oct 27, 2023 | 41.55 | 41.55 | 40.22 | 40.32 | 9,586 | -2.21(-5.19%) |
Oct 26, 2023 | 42.31 | 42.83 | 42.31 | 42.53 | 6,530 | -0.11(-0.26%) |
Oct 25, 2023 | 43.55 | 43.55 | 42.47 | 42.64 | 13,060 | -1.50(-3.40%) |
Oct 24, 2023 | 43.87 | 44.18 | 43.81 | 44.14 | 7,376 | +1.25(+2.91%) |
Oct 23, 2023 | 43.55 | 43.55 | 42.80 | 42.89 | 17,759 | -0.97(-2.21%) |
Oct 20, 2023 | 44.24 | 44.77 | 43.86 | 43.86 | 20,186 | -0.46(-1.04%) |
Oct 19, 2023 | 45.78 | 45.78 | 44.19 | 44.32 | 11,510 | -1.71(-3.71%) |
Oct 18, 2023 | 46.89 | 46.89 | 45.87 | 46.03 | 10,880 | -1.84(-3.84%) |
Oct 17, 2023 | 47.51 | 48.44 | 47.51 | 47.87 | 3,160 | -0.11(-0.23%) |
Oct 16, 2023 | 47.10 | 48.15 | 46.92 | 47.98 | 21,355 | +0.53(+1.12%) |
Oct 13, 2023 | 47.50 | 47.58 | 46.92 | 47.45 | 8,255 | +0.33(+0.70%) |
Oct 12, 2023 | 48.58 | 48.58 | 46.84 | 47.12 | 5,539 | -1.52(-3.12%) |
Oct 11, 2023 | 48.49 | 48.90 | 47.97 | 48.64 | 7,125 | +0.27(+0.56%) |
Oct 10, 2023 | 47.43 | 48.45 | 47.35 | 48.37 | 8,946 | +0.80(+1.69%) |
Oct 09, 2023 | 47.55 | 47.71 | 46.62 | 47.56 | 13,119 | -0.57(-1.19%) |
Oct 06, 2023 | 47.34 | 48.36 | 47.10 | 48.14 | 4,723 | +0.61(+1.28%) |
Oct 05, 2023 | 45.89 | 47.53 | 45.89 | 47.53 | 5,872 | +1.40(+3.03%) |
Oct 04, 2023 | 45.70 | 46.25 | 45.19 | 46.13 | 20,668 | +0.37(+0.81%) |
Oct 03, 2023 | 46.18 | 46.25 | 45.18 | 45.76 | 7,471 | -0.84(-1.80%) |
Oct 02, 2023 | 47.37 | 47.42 | 46.15 | 46.60 | 9,175 | -1.34(-2.79%) |
Sep 29, 2023 | 48.58 | 48.89 | 47.94 | 47.94 | 5,015 | -0.53(-1.09%) |
Sep 28, 2023 | 48.35 | 48.68 | 47.66 | 48.46 | 11,936 | -0.21(-0.43%) |
Sep 27, 2023 | 48.51 | 48.97 | 47.93 | 48.68 | 11,744 | +0.37(+0.77%) |
Sep 26, 2023 | 47.60 | 48.63 | 47.60 | 48.31 | 10,344 | +0.73(+1.53%) |
Sep 25, 2023 | 47.43 | 47.59 | 47.37 | 47.58 | 7,740 | -0.36(-0.75%) |
Sep 22, 2023 | 48.78 | 48.78 | 47.94 | 47.94 | 2,199 | -0.37(-0.77%) |
Sep 21, 2023 | 48.77 | 48.77 | 47.97 | 48.31 | 17,438 | -1.01(-2.05%) |
Sep 20, 2023 | 49.86 | 50.17 | 49.28 | 49.32 | 5,397 | -0.63(-1.26%) |
Sep 19, 2023 | 49.48 | 50.01 | 49.35 | 49.94 | 9,397 | +0.24(+0.48%) |
Sep 18, 2023 | 50.61 | 50.61 | 49.45 | 49.70 | 44,119 | -1.10(-2.16%) |
Sep 15, 2023 | 51.74 | 51.74 | 50.52 | 50.80 | 18,019 | -0.73(-1.42%) |
Sep 14, 2023 | 51.11 | 51.85 | 51.00 | 51.53 | 6,534 | +0.20(+0.39%) |
Sep 13, 2023 | 51.19 | 52.46 | 51.11 | 51.33 | 8,266 | -0.42(-0.81%) |
Sep 12, 2023 | 51.58 | 52.04 | 51.58 | 51.75 | 3,879 | -0.03(-0.06%) |
Sep 11, 2023 | 51.15 | 52.04 | 51.15 | 51.78 | 20,904 | +0.41(+0.80%) |
Sep 08, 2023 | 51.19 | 51.84 | 51.19 | 51.37 | 4,693 | +0.36(+0.71%) |
Sep 07, 2023 | 50.83 | 51.25 | 50.66 | 51.01 | 3,977 | -0.22(-0.44%) |
Sep 06, 2023 | 52.06 | 52.06 | 50.57 | 51.23 | 25,038 | -0.59(-1.14%) |
Sep 05, 2023 | 53.66 | 53.66 | 51.77 | 51.82 | 16,666 | -1.30(-2.45%) |