Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 51.25 | 51.59 | 50.65 | 51.12 | 602,170 | -0.13(-0.25%) |
Nov 29, 2023 | 49.74 | 51.26 | 49.68 | 51.25 | 660,567 | +2.38(+4.87%) |
Nov 28, 2023 | 49.66 | 49.66 | 48.74 | 48.87 | 667,035 | -1.11(-2.22%) |
Nov 27, 2023 | 49.64 | 50.04 | 48.99 | 49.98 | 427,485 | +0.12(+0.24%) |
Nov 24, 2023 | 49.63 | 49.93 | 49.38 | 49.86 | 165,547 | +0.09(+0.18%) |
Nov 22, 2023 | 49.80 | 50.39 | 49.46 | 49.78 | 321,959 | +0.52(+1.05%) |
Nov 21, 2023 | 50.05 | 50.74 | 49.02 | 49.26 | 385,744 | -1.39(-2.74%) |
Nov 20, 2023 | 50.09 | 50.81 | 50.01 | 50.65 | 527,317 | +0.39(+0.77%) |
Nov 17, 2023 | 49.41 | 50.64 | 48.96 | 50.26 | 1,001,265 | +1.66(+3.41%) |
Nov 16, 2023 | 46.24 | 50.06 | 46.24 | 48.60 | 1,076,184 | +2.19(+4.73%) |
Nov 15, 2023 | 46.51 | 47.59 | 46.01 | 46.41 | 651,731 | -0.02(-0.04%) |
Nov 14, 2023 | 45.65 | 46.47 | 45.52 | 46.43 | 531,925 | +1.89(+4.23%) |
Nov 13, 2023 | 44.32 | 44.84 | 43.74 | 44.55 | 353,460 | -0.02(-0.04%) |
Nov 10, 2023 | 43.31 | 44.83 | 42.91 | 44.57 | 284,015 | +1.88(+4.39%) |
Nov 09, 2023 | 43.91 | 44.18 | 42.62 | 42.69 | 343,952 | -1.04(-2.38%) |
Nov 08, 2023 | 43.79 | 44.15 | 43.09 | 43.73 | 329,510 | +0.00(+0.00%) |
Nov 07, 2023 | 44.25 | 44.50 | 43.70 | 43.73 | 249,141 | -0.52(-1.17%) |
Nov 06, 2023 | 44.98 | 45.23 | 43.95 | 44.25 | 358,556 | -0.59(-1.31%) |
Nov 03, 2023 | 44.04 | 45.24 | 43.69 | 44.83 | 582,968 | +1.36(+3.13%) |
Nov 02, 2023 | 42.06 | 43.74 | 42.01 | 43.47 | 476,331 | +2.19(+5.31%) |
Nov 01, 2023 | 41.19 | 41.41 | 39.89 | 41.28 | 833,998 | -0.01(-0.02%) |
Oct 31, 2023 | 42.15 | 42.54 | 41.23 | 41.29 | 670,175 | -1.11(-2.62%) |
Oct 30, 2023 | 42.00 | 42.67 | 40.96 | 42.40 | 565,003 | +0.34(+0.80%) |
Oct 27, 2023 | 42.00 | 42.69 | 41.86 | 42.06 | 465,784 | +0.20(+0.47%) |
Oct 26, 2023 | 41.01 | 42.48 | 41.01 | 41.87 | 588,638 | +1.20(+2.95%) |
Oct 25, 2023 | 41.41 | 41.57 | 40.04 | 40.67 | 1,755,564 | -1.30(-3.10%) |
Oct 24, 2023 | 42.30 | 42.45 | 41.82 | 41.97 | 548,493 | +0.25(+0.59%) |
Oct 23, 2023 | 42.50 | 42.78 | 41.58 | 41.72 | 1,126,354 | -1.12(-2.62%) |
Oct 20, 2023 | 43.96 | 44.11 | 42.72 | 42.84 | 720,007 | -0.86(-1.98%) |
Oct 19, 2023 | 45.45 | 45.45 | 43.65 | 43.70 | 602,013 | -1.31(-2.91%) |
Oct 18, 2023 | 45.02 | 45.40 | 44.70 | 45.01 | 241,128 | -0.53(-1.15%) |
Oct 17, 2023 | 45.27 | 46.02 | 44.99 | 45.54 | 310,776 | -0.43(-0.93%) |
Oct 16, 2023 | 44.93 | 45.99 | 44.74 | 45.96 | 598,046 | +1.11(+2.48%) |
Oct 13, 2023 | 46.02 | 46.02 | 44.50 | 44.85 | 511,857 | -1.58(-3.40%) |
Oct 12, 2023 | 46.96 | 47.19 | 45.92 | 46.43 | 539,023 | -0.65(-1.37%) |
Oct 11, 2023 | 46.99 | 47.41 | 46.29 | 47.08 | 451,333 | +0.19(+0.40%) |
Oct 10, 2023 | 47.17 | 47.52 | 46.85 | 46.89 | 581,452 | -0.06(-0.13%) |
Oct 09, 2023 | 46.58 | 46.97 | 46.18 | 46.95 | 387,078 | +0.00(+0.00%) |
Oct 06, 2023 | 46.83 | 47.44 | 46.43 | 46.95 | 380,742 | -0.08(-0.17%) |
Oct 05, 2023 | 47.36 | 47.59 | 46.91 | 47.03 | 298,019 | -0.34(-0.71%) |
Oct 04, 2023 | 47.19 | 47.65 | 46.65 | 47.36 | 477,404 | +0.18(+0.38%) |
Oct 03, 2023 | 47.62 | 48.12 | 46.79 | 47.19 | 287,090 | -0.73(-1.53%) |
Oct 02, 2023 | 48.41 | 48.97 | 47.44 | 47.92 | 377,272 | -0.34(-0.70%) |
Sep 29, 2023 | 48.83 | 49.08 | 47.96 | 48.26 | 402,150 | +0.03(+0.06%) |
Sep 28, 2023 | 48.20 | 48.63 | 48.00 | 48.23 | 468,766 | +0.03(+0.06%) |
Sep 27, 2023 | 47.96 | 48.59 | 47.61 | 48.20 | 394,208 | +0.69(+1.46%) |
Sep 26, 2023 | 47.97 | 48.07 | 47.18 | 47.50 | 358,639 | -0.84(-1.74%) |
Sep 25, 2023 | 47.74 | 48.40 | 47.90 | 48.35 | 331,601 | +0.23(+0.47%) |
Sep 22, 2023 | 47.62 | 48.82 | 47.61 | 48.12 | 426,884 | +0.93(+1.98%) |
Sep 21, 2023 | 46.87 | 47.56 | 46.87 | 47.19 | 483,531 | -0.07(-0.15%) |
Sep 20, 2023 | 47.71 | 48.24 | 47.25 | 47.25 | 410,325 | -0.32(-0.67%) |
Sep 19, 2023 | 47.65 | 47.94 | 47.27 | 47.57 | 398,705 | -0.30(-0.62%) |
Sep 18, 2023 | 46.88 | 48.07 | 46.69 | 47.87 | 576,914 | +0.94(+2.00%) |
Sep 15, 2023 | 47.16 | 47.28 | 46.16 | 46.93 | 3,022,844 | -0.61(-1.29%) |
Sep 14, 2023 | 47.72 | 47.73 | 46.57 | 47.54 | 439,505 | +0.34(+0.71%) |
Sep 13, 2023 | 46.75 | 47.58 | 46.74 | 47.21 | 525,928 | +0.32(+0.67%) |
Sep 12, 2023 | 47.73 | 48.34 | 46.80 | 46.89 | 620,508 | -1.39(-2.89%) |
Sep 11, 2023 | 49.46 | 49.87 | 48.14 | 48.28 | 485,833 | -0.64(-1.31%) |
Sep 08, 2023 | 49.08 | 49.36 | 48.63 | 48.93 | 434,371 | -0.31(-0.62%) |
Sep 07, 2023 | 48.90 | 49.37 | 48.00 | 49.23 | 651,168 | -0.70(-1.41%) |
Sep 06, 2023 | 50.10 | 50.82 | 49.67 | 49.93 | 262,577 | -0.08(-0.16%) |
Sep 05, 2023 | 51.25 | 51.48 | 49.49 | 50.01 | 463,583 | -1.46(-2.84%) |