Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 45.78 | 46.68 | 45.50 | 46.33 | 488,050 | +0.48(+1.04%) |
Nov 29, 2023 | 46.17 | 46.58 | 45.75 | 45.85 | 445,059 | +0.13(+0.28%) |
Nov 28, 2023 | 46.93 | 46.93 | 45.51 | 45.72 | 503,891 | -1.55(-3.29%) |
Nov 27, 2023 | 46.54 | 47.27 | 46.41 | 47.27 | 339,363 | +0.65(+1.39%) |
Nov 24, 2023 | 45.87 | 46.77 | 45.83 | 46.62 | 145,051 | +0.65(+1.40%) |
Nov 22, 2023 | 46.13 | 46.31 | 45.72 | 45.98 | 280,798 | +0.08(+0.17%) |
Nov 21, 2023 | 46.07 | 46.81 | 45.83 | 45.90 | 439,749 | -0.25(-0.54%) |
Nov 20, 2023 | 45.50 | 46.19 | 45.21 | 46.15 | 654,822 | +0.56(+1.22%) |
Nov 17, 2023 | 44.80 | 45.63 | 44.61 | 45.59 | 774,699 | +0.93(+2.09%) |
Nov 16, 2023 | 45.13 | 45.55 | 44.37 | 44.66 | 707,981 | +0.66(+1.49%) |
Nov 15, 2023 | 46.66 | 47.04 | 43.69 | 44.00 | 821,195 | -2.88(-6.14%) |
Nov 14, 2023 | 45.07 | 46.88 | 45.07 | 46.88 | 588,265 | +2.97(+6.76%) |
Nov 13, 2023 | 43.26 | 44.19 | 43.12 | 43.91 | 287,522 | +0.34(+0.77%) |
Nov 10, 2023 | 42.72 | 43.72 | 42.60 | 43.58 | 247,795 | +1.02(+2.40%) |
Nov 09, 2023 | 42.13 | 42.83 | 41.82 | 42.55 | 395,359 | +0.67(+1.61%) |
Nov 08, 2023 | 42.24 | 42.36 | 41.83 | 41.88 | 331,166 | -0.49(-1.15%) |
Nov 07, 2023 | 41.73 | 42.49 | 41.58 | 42.37 | 209,405 | +0.47(+1.11%) |
Nov 06, 2023 | 42.10 | 42.10 | 41.46 | 41.90 | 203,695 | -0.28(-0.66%) |
Nov 03, 2023 | 41.75 | 42.80 | 41.75 | 42.18 | 297,293 | +0.82(+1.99%) |
Nov 02, 2023 | 40.77 | 41.54 | 40.77 | 41.35 | 337,344 | +0.82(+2.03%) |
Nov 01, 2023 | 39.43 | 40.66 | 38.79 | 40.53 | 530,799 | +0.89(+2.25%) |
Oct 31, 2023 | 39.55 | 40.07 | 39.49 | 39.64 | 252,429 | +0.09(+0.23%) |
Oct 30, 2023 | 39.68 | 39.74 | 39.23 | 39.55 | 339,052 | +0.26(+0.66%) |
Oct 27, 2023 | 39.00 | 39.30 | 38.40 | 39.29 | 416,176 | +0.83(+2.17%) |
Oct 26, 2023 | 38.79 | 38.97 | 38.10 | 38.46 | 293,173 | -0.02(-0.05%) |
Oct 25, 2023 | 38.62 | 38.91 | 38.20 | 38.48 | 377,778 | -0.28(-0.72%) |
Oct 24, 2023 | 38.67 | 39.07 | 38.42 | 38.75 | 249,952 | +0.65(+1.69%) |
Oct 23, 2023 | 38.04 | 38.79 | 38.04 | 38.11 | 344,684 | -0.25(-0.65%) |
Oct 20, 2023 | 38.60 | 38.89 | 38.25 | 38.36 | 366,983 | -0.07(-0.18%) |
Oct 19, 2023 | 39.41 | 39.41 | 38.38 | 38.43 | 417,845 | -1.03(-2.62%) |
Oct 18, 2023 | 40.00 | 40.00 | 39.12 | 39.46 | 270,628 | -0.90(-2.24%) |
Oct 17, 2023 | 39.26 | 40.48 | 39.26 | 40.36 | 294,151 | +0.73(+1.85%) |
Oct 16, 2023 | 39.75 | 40.01 | 39.33 | 39.63 | 266,952 | +0.28(+0.71%) |
Oct 13, 2023 | 39.70 | 39.83 | 39.19 | 39.35 | 320,660 | -0.19(-0.48%) |
Oct 12, 2023 | 40.84 | 40.84 | 38.95 | 39.54 | 225,778 | -1.30(-3.18%) |
Oct 11, 2023 | 40.35 | 40.89 | 40.04 | 40.84 | 289,762 | +0.64(+1.58%) |
Oct 10, 2023 | 40.07 | 40.50 | 39.94 | 40.20 | 424,613 | +0.49(+1.22%) |
Oct 09, 2023 | 38.90 | 39.97 | 38.90 | 39.72 | 220,427 | +0.56(+1.42%) |
Oct 06, 2023 | 38.48 | 39.40 | 38.21 | 39.16 | 289,244 | +0.33(+0.84%) |
Oct 05, 2023 | 38.94 | 39.24 | 38.65 | 38.83 | 272,072 | -0.16(-0.41%) |
Oct 04, 2023 | 38.71 | 39.04 | 38.22 | 38.99 | 293,467 | +0.28(+0.72%) |
Oct 03, 2023 | 39.09 | 39.30 | 38.41 | 38.71 | 292,843 | -0.53(-1.34%) |
Oct 02, 2023 | 38.99 | 39.77 | 38.99 | 39.24 | 338,946 | -0.13(-0.33%) |
Sep 29, 2023 | 40.79 | 40.90 | 39.32 | 39.37 | 371,147 | -1.15(-2.84%) |
Sep 28, 2023 | 39.77 | 40.69 | 39.77 | 40.52 | 392,168 | +0.72(+1.82%) |
Sep 27, 2023 | 39.13 | 40.02 | 39.09 | 39.80 | 324,271 | +0.98(+2.53%) |
Sep 26, 2023 | 39.41 | 39.81 | 38.77 | 38.81 | 417,636 | -0.91(-2.30%) |
Sep 25, 2023 | 39.13 | 39.90 | 39.63 | 39.73 | 256,076 | +0.27(+0.68%) |
Sep 22, 2023 | 39.90 | 39.94 | 39.37 | 39.46 | 382,900 | -0.24(-0.60%) |
Sep 21, 2023 | 39.17 | 40.14 | 39.09 | 39.70 | 397,209 | +0.10(+0.25%) |
Sep 20, 2023 | 39.02 | 39.85 | 38.97 | 39.60 | 362,847 | +0.85(+2.20%) |
Sep 19, 2023 | 38.73 | 38.83 | 38.09 | 38.74 | 438,168 | +0.09(+0.23%) |
Sep 18, 2023 | 38.92 | 39.54 | 38.62 | 38.65 | 476,358 | +0.13(+0.34%) |
Sep 15, 2023 | 39.91 | 39.91 | 38.19 | 38.53 | 2,586,475 | -1.91(-4.71%) |
Sep 14, 2023 | 39.75 | 40.52 | 39.74 | 40.43 | 455,242 | +1.11(+2.83%) |
Sep 13, 2023 | 39.87 | 40.00 | 39.14 | 39.32 | 527,178 | -0.45(-1.12%) |
Sep 12, 2023 | 39.70 | 40.12 | 39.56 | 39.77 | 356,014 | -0.13(-0.32%) |
Sep 11, 2023 | 40.33 | 40.80 | 39.70 | 39.90 | 379,813 | -0.12(-0.30%) |
Sep 08, 2023 | 39.72 | 40.02 | 39.40 | 40.01 | 352,599 | +0.00(+0.00%) |
Sep 07, 2023 | 40.28 | 40.28 | 39.28 | 40.01 | 351,819 | -0.32(-0.79%) |
Sep 06, 2023 | 40.14 | 40.78 | 39.96 | 40.33 | 236,189 | +0.21(+0.52%) |
Sep 05, 2023 | 41.89 | 41.89 | 39.64 | 40.12 | 388,751 | -2.27(-5.36%) |