Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 45.55 | 45.55 | 44.44 | 44.62 | 134,733 | -0.39(-0.87%) |
Nov 29, 2023 | 46.50 | 47.14 | 44.16 | 45.01 | 121,524 | -1.20(-2.60%) |
Nov 28, 2023 | 45.95 | 46.45 | 44.51 | 46.21 | 208,772 | -0.19(-0.41%) |
Nov 27, 2023 | 48.37 | 48.37 | 46.25 | 46.40 | 183,783 | -1.53(-3.19%) |
Nov 24, 2023 | 49.18 | 49.18 | 47.61 | 47.93 | 74,611 | -1.52(-3.07%) |
Nov 22, 2023 | 52.10 | 52.66 | 49.33 | 49.45 | 155,945 | -0.97(-1.92%) |
Nov 21, 2023 | 50.31 | 50.95 | 50.02 | 50.42 | 49,707 | -0.40(-0.79%) |
Nov 20, 2023 | 50.94 | 51.12 | 50.62 | 50.82 | 59,815 | +0.20(+0.40%) |
Nov 17, 2023 | 50.79 | 51.12 | 50.36 | 50.62 | 51,004 | +0.20(+0.40%) |
Nov 16, 2023 | 50.72 | 51.41 | 50.31 | 50.42 | 60,188 | -0.80(-1.56%) |
Nov 15, 2023 | 52.47 | 52.47 | 50.49 | 51.22 | 59,687 | -0.22(-0.43%) |
Nov 14, 2023 | 48.70 | 52.28 | 47.43 | 51.44 | 194,880 | +4.22(+8.94%) |
Nov 13, 2023 | 45.32 | 47.46 | 44.94 | 47.22 | 80,148 | +1.57(+3.44%) |
Nov 10, 2023 | 45.75 | 45.79 | 44.90 | 45.65 | 107,287 | +0.83(+1.85%) |
Nov 09, 2023 | 44.18 | 46.02 | 43.91 | 44.82 | 64,965 | +1.70(+3.94%) |
Nov 08, 2023 | 45.09 | 45.10 | 42.57 | 43.12 | 48,488 | -0.83(-1.89%) |
Nov 07, 2023 | 43.37 | 44.60 | 43.12 | 43.95 | 25,154 | +0.57(+1.31%) |
Nov 06, 2023 | 44.15 | 44.15 | 42.72 | 43.38 | 12,937 | -0.13(-0.30%) |
Nov 03, 2023 | 40.51 | 43.70 | 40.51 | 43.51 | 49,259 | +3.31(+8.23%) |
Nov 02, 2023 | 39.59 | 40.72 | 39.59 | 40.20 | 25,957 | +1.33(+3.42%) |
Nov 01, 2023 | 39.35 | 39.64 | 38.04 | 38.87 | 17,204 | -0.41(-1.04%) |
Oct 31, 2023 | 37.90 | 39.50 | 37.90 | 39.28 | 30,201 | +1.21(+3.18%) |
Oct 30, 2023 | 38.04 | 38.69 | 37.86 | 38.07 | 14,473 | +0.81(+2.17%) |
Oct 27, 2023 | 37.64 | 37.95 | 37.00 | 37.26 | 12,322 | -0.37(-0.98%) |
Oct 26, 2023 | 38.10 | 39.13 | 37.33 | 37.63 | 19,875 | -0.66(-1.72%) |
Oct 25, 2023 | 41.56 | 41.56 | 38.05 | 38.29 | 27,158 | -3.11(-7.51%) |
Oct 24, 2023 | 39.61 | 41.63 | 39.35 | 41.40 | 35,733 | +1.71(+4.31%) |
Oct 23, 2023 | 39.18 | 40.20 | 38.54 | 39.69 | 20,985 | +0.21(+0.53%) |
Oct 20, 2023 | 39.88 | 40.15 | 39.21 | 39.48 | 22,505 | -0.69(-1.72%) |
Oct 19, 2023 | 39.91 | 40.34 | 39.81 | 40.17 | 15,037 | +0.01(+0.02%) |
Oct 18, 2023 | 40.02 | 40.41 | 39.81 | 40.16 | 16,609 | -0.29(-0.72%) |
Oct 17, 2023 | 40.04 | 40.66 | 39.37 | 40.45 | 14,880 | +0.25(+0.62%) |
Oct 16, 2023 | 40.63 | 40.77 | 40.18 | 40.20 | 17,899 | -0.48(-1.18%) |
Oct 13, 2023 | 40.38 | 40.69 | 40.26 | 40.68 | 30,610 | +0.05(+0.12%) |
Oct 12, 2023 | 40.53 | 41.40 | 40.13 | 40.63 | 24,836 | +0.12(+0.30%) |
Oct 11, 2023 | 40.50 | 40.81 | 40.30 | 40.51 | 24,057 | +0.11(+0.27%) |
Oct 10, 2023 | 39.78 | 40.96 | 39.75 | 40.40 | 23,583 | +0.47(+1.18%) |
Oct 09, 2023 | 39.81 | 40.15 | 39.12 | 39.93 | 8,925 | -0.16(-0.40%) |
Oct 06, 2023 | 38.67 | 40.44 | 38.44 | 40.09 | 29,352 | +1.18(+3.03%) |
Oct 05, 2023 | 39.10 | 39.10 | 38.50 | 38.91 | 29,144 | -0.14(-0.36%) |
Oct 04, 2023 | 37.53 | 39.07 | 37.53 | 39.05 | 26,878 | +1.47(+3.91%) |
Oct 03, 2023 | 39.12 | 39.42 | 37.58 | 37.58 | 23,176 | -1.78(-4.52%) |
Oct 02, 2023 | 40.56 | 40.56 | 38.96 | 39.36 | 20,505 | -1.16(-2.86%) |
Sep 29, 2023 | 39.79 | 40.72 | 39.10 | 40.52 | 33,173 | +1.15(+2.92%) |
Sep 28, 2023 | 37.65 | 39.76 | 37.61 | 39.37 | 21,510 | +1.63(+4.32%) |
Sep 27, 2023 | 38.07 | 38.51 | 37.24 | 37.74 | 23,651 | -0.24(-0.63%) |
Sep 26, 2023 | 38.52 | 38.80 | 37.25 | 37.98 | 44,845 | -0.96(-2.47%) |
Sep 25, 2023 | 38.78 | 39.08 | 38.67 | 38.94 | 7,292 | -0.07(-0.18%) |
Sep 22, 2023 | 39.40 | 40.15 | 39.00 | 39.01 | 27,289 | -0.35(-0.89%) |
Sep 21, 2023 | 40.42 | 40.52 | 39.18 | 39.36 | 25,579 | -1.45(-3.55%) |
Sep 20, 2023 | 41.43 | 41.85 | 40.67 | 40.81 | 16,144 | -0.33(-0.80%) |
Sep 19, 2023 | 41.66 | 41.91 | 40.55 | 41.14 | 26,186 | -0.72(-1.72%) |
Sep 18, 2023 | 41.18 | 42.36 | 41.18 | 41.86 | 25,883 | +0.53(+1.28%) |
Sep 15, 2023 | 41.06 | 41.50 | 40.38 | 41.33 | 45,448 | +0.11(+0.27%) |
Sep 14, 2023 | 40.33 | 41.54 | 39.82 | 41.22 | 44,594 | +1.48(+3.72%) |
Sep 13, 2023 | 40.46 | 40.56 | 39.61 | 39.74 | 33,167 | -0.64(-1.58%) |
Sep 12, 2023 | 41.07 | 41.51 | 40.37 | 40.38 | 31,165 | -0.74(-1.80%) |
Sep 11, 2023 | 40.50 | 41.30 | 40.21 | 41.12 | 37,278 | +0.75(+1.86%) |
Sep 08, 2023 | 41.25 | 41.25 | 39.80 | 40.37 | 43,878 | -0.94(-2.28%) |
Sep 07, 2023 | 40.60 | 41.33 | 40.09 | 41.31 | 46,785 | +0.25(+0.61%) |
Sep 06, 2023 | 43.07 | 43.27 | 40.98 | 41.06 | 63,746 | -2.13(-4.93%) |
Sep 05, 2023 | 43.00 | 43.27 | 42.40 | 43.19 | 23,658 | +0.11(+0.26%) |