Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 47.24 | 47.46 | 46.89 | 47.25 | 162,211 | +0.15(+0.32%) |
Nov 29, 2023 | 47.09 | 47.66 | 47.06 | 47.10 | 123,845 | +0.39(+0.83%) |
Nov 28, 2023 | 46.47 | 46.89 | 46.41 | 46.71 | 109,823 | -0.04(-0.09%) |
Nov 27, 2023 | 46.57 | 46.91 | 46.54 | 46.75 | 122,080 | +0.02(+0.04%) |
Nov 24, 2023 | 46.54 | 46.78 | 46.54 | 46.73 | 36,483 | +0.09(+0.19%) |
Nov 22, 2023 | 46.68 | 46.97 | 46.55 | 46.64 | 106,209 | +0.20(+0.43%) |
Nov 21, 2023 | 46.49 | 46.56 | 46.30 | 46.44 | 121,480 | -0.45(-0.96%) |
Nov 20, 2023 | 46.27 | 47.01 | 46.27 | 46.89 | 208,325 | +0.50(+1.08%) |
Nov 17, 2023 | 46.08 | 46.42 | 46.08 | 46.39 | 89,053 | +0.37(+0.80%) |
Nov 16, 2023 | 46.16 | 46.22 | 45.82 | 46.02 | 233,218 | -0.28(-0.60%) |
Nov 15, 2023 | 46.14 | 46.70 | 46.14 | 46.30 | 274,288 | +0.28(+0.61%) |
Nov 14, 2023 | 45.29 | 46.12 | 45.29 | 46.02 | 235,728 | +1.63(+3.67%) |
Nov 13, 2023 | 44.28 | 44.52 | 44.21 | 44.39 | 184,912 | -0.25(-0.56%) |
Nov 10, 2023 | 43.89 | 44.65 | 43.71 | 44.64 | 113,182 | +1.04(+2.38%) |
Nov 09, 2023 | 44.14 | 44.35 | 43.56 | 43.60 | 136,982 | -0.42(-0.95%) |
Nov 08, 2023 | 44.16 | 44.25 | 43.83 | 44.02 | 223,804 | -0.07(-0.16%) |
Nov 07, 2023 | 43.70 | 44.29 | 43.70 | 44.09 | 182,929 | +0.38(+0.87%) |
Nov 06, 2023 | 44.05 | 44.10 | 43.41 | 43.71 | 287,540 | -0.26(-0.59%) |
Nov 03, 2023 | 43.27 | 44.20 | 43.27 | 43.97 | 700,095 | +1.00(+2.32%) |
Nov 02, 2023 | 42.81 | 43.07 | 42.60 | 42.98 | 437,789 | +0.85(+2.02%) |
Nov 01, 2023 | 41.74 | 42.20 | 41.51 | 42.13 | 378,875 | +0.35(+0.84%) |
Oct 31, 2023 | 41.37 | 41.81 | 41.05 | 41.78 | 164,749 | +0.44(+1.06%) |
Oct 30, 2023 | 41.35 | 41.56 | 41.02 | 41.34 | 286,818 | +0.09(+0.23%) |
Oct 27, 2023 | 41.44 | 41.72 | 41.07 | 41.24 | 228,968 | +0.09(+0.21%) |
Oct 26, 2023 | 41.47 | 41.77 | 41.01 | 41.16 | 232,200 | -0.34(-0.82%) |
Oct 25, 2023 | 42.50 | 42.50 | 41.42 | 41.50 | 265,638 | -1.26(-2.94%) |
Oct 24, 2023 | 42.82 | 43.04 | 42.45 | 42.76 | 191,870 | +0.38(+0.90%) |
Oct 23, 2023 | 42.35 | 42.99 | 42.08 | 42.38 | 506,721 | -0.16(-0.38%) |
Oct 20, 2023 | 43.08 | 43.23 | 42.54 | 42.54 | 118,326 | -0.66(-1.53%) |
Oct 19, 2023 | 43.86 | 43.95 | 43.02 | 43.20 | 195,819 | -0.46(-1.05%) |
Oct 18, 2023 | 44.21 | 44.24 | 43.58 | 43.66 | 170,836 | -0.90(-2.02%) |
Oct 17, 2023 | 43.94 | 44.88 | 43.94 | 44.55 | 150,283 | +0.14(+0.31%) |
Oct 16, 2023 | 43.97 | 44.56 | 44.13 | 44.41 | 205,392 | +0.67(+1.53%) |
Oct 13, 2023 | 44.60 | 44.60 | 43.62 | 43.74 | 136,016 | -0.86(-1.93%) |
Oct 12, 2023 | 45.03 | 45.03 | 44.15 | 44.60 | 125,110 | -0.47(-1.04%) |
Oct 11, 2023 | 44.97 | 45.17 | 44.59 | 45.07 | 182,532 | +0.29(+0.65%) |
Oct 10, 2023 | 44.39 | 45.10 | 44.39 | 44.78 | 124,564 | +0.46(+1.04%) |
Oct 09, 2023 | 43.77 | 44.42 | 43.62 | 44.32 | 114,012 | +0.21(+0.48%) |
Oct 06, 2023 | 43.00 | 44.32 | 42.97 | 44.11 | 661,473 | +0.78(+1.80%) |
Oct 05, 2023 | 43.57 | 43.66 | 43.04 | 43.34 | 113,999 | -0.29(-0.66%) |
Oct 04, 2023 | 43.30 | 43.74 | 43.18 | 43.62 | 138,615 | +0.51(+1.18%) |
Oct 03, 2023 | 43.79 | 44.14 | 43.04 | 43.12 | 200,176 | -1.03(-2.33%) |
Oct 02, 2023 | 44.15 | 44.47 | 43.86 | 44.14 | 155,996 | -0.11(-0.25%) |
Sep 29, 2023 | 44.49 | 44.77 | 44.06 | 44.25 | 143,361 | +0.14(+0.32%) |
Sep 28, 2023 | 43.41 | 44.39 | 43.32 | 44.11 | 145,418 | +0.46(+1.05%) |
Sep 27, 2023 | 43.59 | 43.83 | 43.20 | 43.66 | 206,997 | +0.40(+0.92%) |
Sep 26, 2023 | 43.66 | 43.73 | 43.20 | 43.26 | 139,704 | -0.66(-1.50%) |
Sep 25, 2023 | 43.47 | 43.93 | 43.73 | 43.91 | 297,652 | +0.18(+0.41%) |
Sep 22, 2023 | 43.84 | 44.13 | 43.70 | 43.73 | 198,449 | +0.09(+0.21%) |
Sep 21, 2023 | 44.24 | 44.41 | 43.65 | 43.65 | 230,351 | -0.90(-2.02%) |
Sep 20, 2023 | 45.27 | 45.46 | 44.54 | 44.54 | 191,192 | -0.54(-1.20%) |
Sep 19, 2023 | 45.15 | 45.23 | 44.82 | 45.08 | 230,793 | -0.24(-0.53%) |
Sep 18, 2023 | 45.19 | 45.53 | 45.19 | 45.32 | 163,785 | +0.04(+0.09%) |
Sep 15, 2023 | 45.84 | 45.88 | 45.20 | 45.28 | 291,958 | -0.84(-1.83%) |
Sep 14, 2023 | 46.02 | 46.23 | 45.71 | 46.13 | 99,890 | +0.42(+0.93%) |
Sep 13, 2023 | 45.73 | 45.98 | 45.57 | 45.70 | 151,620 | -0.05(-0.11%) |
Sep 12, 2023 | 45.90 | 46.39 | 45.75 | 45.75 | 142,474 | -0.44(-0.95%) |
Sep 11, 2023 | 46.25 | 46.34 | 45.92 | 46.19 | 235,259 | +0.20(+0.43%) |
Sep 08, 2023 | 46.11 | 46.18 | 45.85 | 45.99 | 308,437 | +0.05(+0.11%) |
Sep 07, 2023 | 45.95 | 46.07 | 45.34 | 45.94 | 175,400 | -0.47(-1.01%) |
Sep 06, 2023 | 46.52 | 46.79 | 46.17 | 46.41 | 176,788 | -0.37(-0.79%) |
Sep 05, 2023 | 47.13 | 47.13 | 46.63 | 46.78 | 87,510 | -0.29(-0.62%) |