Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 45.80 | 45.80 | 44.99 | 45.70 | 130,561 | +0.19(+0.42%) |
Nov 29, 2023 | 47.06 | 47.72 | 45.26 | 45.51 | 168,655 | -0.58(-1.26%) |
Nov 28, 2023 | 45.44 | 46.11 | 44.62 | 46.09 | 117,375 | +0.30(+0.66%) |
Nov 27, 2023 | 46.59 | 46.97 | 45.78 | 45.79 | 150,002 | -0.99(-2.12%) |
Nov 24, 2023 | 45.95 | 46.90 | 45.95 | 46.78 | 54,031 | +0.66(+1.43%) |
Nov 22, 2023 | 46.00 | 46.46 | 45.76 | 46.12 | 74,975 | +0.04(+0.09%) |
Nov 21, 2023 | 46.47 | 46.47 | 45.00 | 46.08 | 168,355 | -0.41(-0.88%) |
Nov 20, 2023 | 46.80 | 47.63 | 45.37 | 46.49 | 158,511 | -0.35(-0.75%) |
Nov 17, 2023 | 46.91 | 47.30 | 46.20 | 46.84 | 250,284 | +0.40(+0.86%) |
Nov 16, 2023 | 47.00 | 47.47 | 45.65 | 46.44 | 182,589 | -0.61(-1.30%) |
Nov 15, 2023 | 47.15 | 47.56 | 46.88 | 47.05 | 229,757 | -0.39(-0.82%) |
Nov 14, 2023 | 46.87 | 48.20 | 46.45 | 47.44 | 312,883 | +2.09(+4.61%) |
Nov 13, 2023 | 44.24 | 45.75 | 43.75 | 45.35 | 496,590 | +0.89(+2.00%) |
Nov 10, 2023 | 43.81 | 44.81 | 43.50 | 44.46 | 395,608 | +0.95(+2.18%) |
Nov 09, 2023 | 46.04 | 46.46 | 42.29 | 43.51 | 396,921 | -2.10(-4.60%) |
Nov 08, 2023 | 47.95 | 47.95 | 40.77 | 45.61 | 931,765 | -4.41(-8.82%) |
Nov 07, 2023 | 49.70 | 50.93 | 49.07 | 50.02 | 341,437 | +0.22(+0.44%) |
Nov 06, 2023 | 50.00 | 50.80 | 49.47 | 49.80 | 360,484 | -0.36(-0.72%) |
Nov 03, 2023 | 49.95 | 50.95 | 49.27 | 50.16 | 293,870 | +1.74(+3.59%) |
Nov 02, 2023 | 48.82 | 49.39 | 47.45 | 48.42 | 349,585 | +0.43(+0.90%) |
Nov 01, 2023 | 46.26 | 48.45 | 45.40 | 47.99 | 239,610 | +1.69(+3.65%) |
Oct 31, 2023 | 47.83 | 48.36 | 46.22 | 46.30 | 236,294 | -1.44(-3.02%) |
Oct 30, 2023 | 49.15 | 49.49 | 46.51 | 47.74 | 223,957 | -1.11(-2.27%) |
Oct 27, 2023 | 48.62 | 50.02 | 48.35 | 48.85 | 159,803 | -0.13(-0.27%) |
Oct 26, 2023 | 49.38 | 51.19 | 48.78 | 48.98 | 194,779 | -0.57(-1.15%) |
Oct 25, 2023 | 49.61 | 50.42 | 47.54 | 49.55 | 308,694 | -0.26(-0.52%) |
Oct 24, 2023 | 50.45 | 50.45 | 49.05 | 49.81 | 322,464 | +0.03(+0.06%) |
Oct 23, 2023 | 51.70 | 51.78 | 49.71 | 49.78 | 444,759 | -2.09(-4.03%) |
Oct 20, 2023 | 50.60 | 53.85 | 47.32 | 51.87 | 724,298 | +1.22(+2.41%) |
Oct 19, 2023 | 60.90 | 60.90 | 50.26 | 50.65 | 1,743,145 | -10.57(-17.27%) |
Oct 18, 2023 | 63.80 | 63.84 | 60.64 | 61.22 | 274,809 | -2.98(-4.64%) |
Oct 17, 2023 | 64.51 | 65.36 | 64.07 | 64.20 | 397,928 | -0.60(-0.93%) |
Oct 16, 2023 | 64.08 | 65.30 | 63.69 | 64.80 | 294,804 | +1.91(+3.04%) |
Oct 13, 2023 | 63.01 | 64.10 | 62.06 | 62.89 | 265,796 | -0.22(-0.35%) |
Oct 12, 2023 | 66.88 | 70.77 | 62.47 | 63.11 | 591,529 | -3.37(-5.07%) |
Oct 11, 2023 | 76.82 | 76.83 | 60.86 | 66.48 | 802,716 | -10.23(-13.34%) |
Oct 10, 2023 | 76.32 | 78.62 | 76.32 | 76.71 | 89,495 | +0.57(+0.75%) |
Oct 09, 2023 | 75.04 | 76.23 | 74.88 | 76.14 | 49,727 | +0.54(+0.71%) |
Oct 06, 2023 | 74.08 | 75.93 | 73.66 | 75.60 | 74,125 | +1.14(+1.53%) |
Oct 05, 2023 | 75.13 | 75.28 | 73.44 | 74.46 | 82,607 | -0.38(-0.51%) |
Oct 04, 2023 | 75.31 | 75.89 | 74.16 | 74.84 | 109,739 | -0.42(-0.56%) |
Oct 03, 2023 | 77.08 | 77.86 | 75.24 | 75.26 | 79,945 | -2.25(-2.90%) |
Oct 02, 2023 | 76.89 | 77.67 | 76.39 | 77.51 | 92,879 | +0.40(+0.52%) |
Sep 29, 2023 | 78.24 | 78.43 | 75.19 | 77.11 | 141,095 | -0.87(-1.12%) |
Sep 28, 2023 | 76.31 | 78.76 | 76.31 | 77.98 | 151,675 | +1.41(+1.84%) |
Sep 27, 2023 | 74.98 | 77.35 | 74.16 | 76.57 | 106,347 | +2.09(+2.81%) |
Sep 26, 2023 | 74.87 | 75.41 | 74.37 | 74.48 | 66,194 | -1.19(-1.57%) |
Sep 25, 2023 | 73.56 | 75.74 | 74.91 | 75.67 | 72,754 | +1.42(+1.91%) |
Sep 22, 2023 | 74.33 | 75.05 | 73.90 | 74.25 | 58,042 | +0.15(+0.20%) |
Sep 21, 2023 | 75.04 | 75.19 | 73.98 | 74.10 | 83,403 | -1.75(-2.31%) |
Sep 20, 2023 | 76.88 | 77.87 | 75.63 | 75.85 | 79,583 | -0.42(-0.55%) |
Sep 19, 2023 | 75.49 | 76.36 | 74.77 | 76.27 | 93,206 | +0.61(+0.81%) |
Sep 18, 2023 | 77.75 | 77.75 | 75.43 | 75.66 | 116,034 | -2.13(-2.74%) |
Sep 15, 2023 | 76.33 | 77.90 | 75.72 | 77.79 | 385,899 | +1.66(+2.18%) |
Sep 14, 2023 | 75.50 | 76.44 | 74.65 | 76.13 | 116,368 | +1.13(+1.51%) |
Sep 13, 2023 | 74.85 | 76.21 | 73.75 | 75.00 | 195,247 | +0.00(+0.00%) |
Sep 12, 2023 | 73.75 | 75.37 | 72.65 | 75.00 | 157,910 | +0.75(+1.01%) |
Sep 11, 2023 | 76.55 | 76.63 | 73.92 | 74.25 | 145,001 | -1.50(-1.98%) |
Sep 08, 2023 | 76.64 | 77.83 | 75.62 | 75.75 | 104,025 | -0.76(-0.99%) |
Sep 07, 2023 | 74.60 | 76.64 | 72.61 | 76.51 | 162,114 | +1.74(+2.33%) |
Sep 06, 2023 | 76.61 | 77.74 | 74.38 | 74.77 | 151,255 | -1.78(-2.33%) |
Sep 05, 2023 | 82.91 | 82.91 | 75.68 | 76.55 | 242,742 | -6.51(-7.84%) |