Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 46.86 | 47.75 | 46.42 | 46.86 | 337,017 | +0.02(+0.04%) |
Nov 29, 2023 | 49.41 | 49.53 | 46.16 | 46.84 | 784,980 | -2.29(-4.66%) |
Nov 28, 2023 | 49.40 | 50.31 | 49.07 | 49.13 | 506,127 | -0.78(-1.56%) |
Nov 27, 2023 | 50.20 | 50.65 | 49.60 | 49.91 | 519,592 | -0.91(-1.79%) |
Nov 24, 2023 | 50.60 | 51.21 | 50.31 | 50.82 | 117,973 | -0.08(-0.16%) |
Nov 23, 2023 | 51.00 | 51.55 | 50.65 | 50.90 | 97,806 | -0.29(-0.57%) |
Nov 22, 2023 | 52.01 | 52.54 | 51.13 | 51.19 | 220,053 | -0.89(-1.71%) |
Nov 21, 2023 | 53.69 | 53.69 | 51.50 | 52.08 | 367,021 | -1.63(-3.03%) |
Nov 20, 2023 | 52.98 | 53.95 | 52.29 | 53.71 | 391,316 | +1.33(+2.54%) |
Nov 17, 2023 | 51.46 | 52.68 | 51.46 | 52.38 | 300,365 | +0.71(+1.37%) |
Nov 16, 2023 | 51.54 | 52.11 | 51.06 | 51.67 | 346,428 | +0.13(+0.25%) |
Nov 15, 2023 | 49.99 | 51.65 | 49.61 | 51.54 | 711,951 | +1.96(+3.95%) |
Nov 14, 2023 | 49.38 | 51.22 | 49.06 | 49.58 | 668,797 | +0.97(+2.00%) |
Nov 13, 2023 | 51.29 | 51.29 | 48.56 | 48.61 | 508,133 | -2.73(-5.32%) |
Nov 10, 2023 | 49.59 | 51.44 | 49.02 | 51.34 | 479,677 | +2.22(+4.52%) |
Nov 09, 2023 | 51.83 | 52.00 | 48.82 | 49.12 | 537,151 | -2.78(-5.36%) |
Nov 08, 2023 | 51.95 | 52.89 | 51.30 | 51.90 | 237,032 | +0.21(+0.41%) |
Nov 07, 2023 | 51.28 | 52.35 | 51.00 | 51.69 | 223,320 | +0.18(+0.35%) |
Nov 06, 2023 | 51.51 | 52.87 | 51.29 | 51.51 | 403,589 | +0.74(+1.46%) |
Nov 03, 2023 | 50.80 | 51.29 | 48.57 | 50.77 | 694,795 | +0.57(+1.14%) |
Nov 02, 2023 | 48.20 | 50.33 | 48.00 | 50.20 | 1,080,631 | +5.09(+11.28%) |
Nov 01, 2023 | 44.60 | 45.78 | 43.57 | 45.11 | 585,268 | +0.62(+1.39%) |
Oct 31, 2023 | 43.83 | 44.85 | 43.30 | 44.49 | 461,385 | +0.47(+1.07%) |
Oct 30, 2023 | 43.66 | 44.28 | 42.38 | 44.02 | 546,504 | +1.29(+3.02%) |
Oct 27, 2023 | 41.80 | 42.79 | 41.40 | 42.73 | 477,616 | +1.53(+3.71%) |
Oct 26, 2023 | 40.15 | 41.90 | 40.15 | 41.20 | 341,979 | +0.32(+0.78%) |
Oct 25, 2023 | 40.83 | 42.10 | 40.64 | 40.88 | 476,762 | -0.40(-0.97%) |
Oct 24, 2023 | 41.53 | 42.83 | 41.11 | 41.28 | 280,467 | -0.14(-0.34%) |
Oct 23, 2023 | 40.49 | 42.40 | 40.05 | 41.42 | 415,038 | +0.60(+1.47%) |
Oct 20, 2023 | 43.00 | 43.00 | 39.88 | 40.82 | 1,004,767 | -2.58(-5.94%) |
Oct 19, 2023 | 44.36 | 44.49 | 42.75 | 43.40 | 496,761 | -1.17(-2.63%) |
Oct 18, 2023 | 44.20 | 44.95 | 42.85 | 44.57 | 933,218 | -0.10(-0.22%) |
Oct 17, 2023 | 46.52 | 47.31 | 44.38 | 44.67 | 535,435 | -2.35(-5.00%) |
Oct 16, 2023 | 46.99 | 48.17 | 46.50 | 47.02 | 363,386 | +0.62(+1.34%) |
Oct 13, 2023 | 48.94 | 49.48 | 46.37 | 46.40 | 436,234 | -2.31(-4.74%) |
Oct 12, 2023 | 50.44 | 50.44 | 46.92 | 48.71 | 766,757 | -1.57(-3.12%) |
Oct 11, 2023 | 49.36 | 50.36 | 48.37 | 50.28 | 853,199 | +1.17(+2.38%) |
Oct 10, 2023 | 46.30 | 49.25 | 46.23 | 49.11 | 641,579 | +2.85(+6.16%) |
Oct 06, 2023 | 46.26 | 0 | +0.94(+2.07%) | |||
Oct 05, 2023 | 46.09 | 46.12 | 44.51 | 45.32 | 465,817 | -0.65(-1.41%) |
Oct 04, 2023 | 44.75 | 46.29 | 44.60 | 45.97 | 356,111 | +0.97(+2.16%) |
Oct 03, 2023 | 44.96 | 46.44 | 44.81 | 45.00 | 441,416 | -0.62(-1.36%) |
Oct 02, 2023 | 47.26 | 47.95 | 45.36 | 45.62 | 333,601 | -1.74(-3.67%) |
Sep 29, 2023 | 48.32 | 48.47 | 46.89 | 47.36 | 394,881 | -0.19(-0.40%) |
Sep 28, 2023 | 46.85 | 48.12 | 46.66 | 47.55 | 275,603 | +0.87(+1.86%) |
Sep 27, 2023 | 44.62 | 47.27 | 44.62 | 46.68 | 704,808 | +2.12(+4.76%) |
Sep 26, 2023 | 45.00 | 46.24 | 44.44 | 44.56 | 769,569 | -1.60(-3.47%) |
Sep 25, 2023 | 47.62 | 46.86 | 45.80 | 46.16 | 681,153 | -1.76(-3.67%) |
Sep 22, 2023 | 46.77 | 48.22 | 46.76 | 47.92 | 295,268 | +1.17(+2.50%) |
Sep 21, 2023 | 49.50 | 49.52 | 46.15 | 46.75 | 633,644 | -3.25(-6.50%) |
Sep 20, 2023 | 49.90 | 50.48 | 49.62 | 50.00 | 417,422 | +0.88(+1.79%) |
Sep 19, 2023 | 49.36 | 50.20 | 48.94 | 49.12 | 259,172 | -0.12(-0.24%) |
Sep 18, 2023 | 48.80 | 49.69 | 48.24 | 49.24 | 455,557 | +0.22(+0.45%) |
Sep 15, 2023 | 50.64 | 50.70 | 48.94 | 49.02 | 654,066 | -1.62(-3.20%) |
Sep 14, 2023 | 50.07 | 50.85 | 49.24 | 50.64 | 510,641 | +0.76(+1.52%) |
Sep 13, 2023 | 49.10 | 50.65 | 48.10 | 49.88 | 392,019 | +0.34(+0.69%) |
Sep 12, 2023 | 50.81 | 51.77 | 49.08 | 49.54 | 404,922 | -1.62(-3.17%) |
Sep 11, 2023 | 52.00 | 52.56 | 50.62 | 51.16 | 279,985 | -0.18(-0.35%) |
Sep 08, 2023 | 50.51 | 51.51 | 50.10 | 51.34 | 363,538 | +0.38(+0.75%) |
Sep 07, 2023 | 53.11 | 53.12 | 50.89 | 50.96 | 506,107 | -2.27(-4.26%) |
Sep 06, 2023 | 54.56 | 55.31 | 52.57 | 53.23 | 515,142 | -1.43(-2.62%) |
Sep 05, 2023 | 53.67 | 54.82 | 53.28 | 54.66 | 278,222 | +0.25(+0.46%) |