Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 44.74 | 45.25 | 44.24 | 44.92 | 891,465 | +0.09(+0.20%) |
Nov 29, 2023 | 45.02 | 45.80 | 44.76 | 44.83 | 1,021,786 | -0.06(-0.13%) |
Nov 28, 2023 | 46.10 | 46.10 | 44.88 | 44.89 | 907,275 | -1.18(-2.56%) |
Nov 27, 2023 | 45.99 | 46.24 | 45.62 | 46.07 | 906,134 | -0.25(-0.54%) |
Nov 24, 2023 | 45.90 | 46.34 | 45.64 | 46.32 | 329,113 | +0.34(+0.74%) |
Nov 22, 2023 | 46.45 | 46.65 | 45.81 | 45.98 | 766,097 | +0.07(+0.15%) |
Nov 21, 2023 | 45.46 | 45.97 | 45.38 | 45.91 | 880,865 | +0.53(+1.17%) |
Nov 20, 2023 | 45.49 | 45.69 | 45.27 | 45.38 | 836,866 | -0.19(-0.42%) |
Nov 17, 2023 | 46.64 | 46.70 | 45.25 | 45.57 | 905,666 | -0.64(-1.38%) |
Nov 16, 2023 | 45.77 | 46.44 | 45.17 | 46.21 | 1,222,076 | +0.40(+0.87%) |
Nov 15, 2023 | 45.98 | 46.81 | 45.63 | 45.81 | 1,427,864 | -0.25(-0.54%) |
Nov 14, 2023 | 44.77 | 46.53 | 44.70 | 46.06 | 2,001,306 | +2.27(+5.18%) |
Nov 13, 2023 | 44.22 | 44.62 | 43.68 | 43.79 | 1,429,550 | -0.37(-0.84%) |
Nov 10, 2023 | 44.16 | 44.24 | 43.39 | 44.16 | 1,153,848 | +0.27(+0.62%) |
Nov 09, 2023 | 45.84 | 45.84 | 43.38 | 43.89 | 1,733,747 | -1.98(-4.32%) |
Nov 08, 2023 | 45.34 | 47.53 | 44.01 | 45.87 | 2,676,286 | -0.32(-0.69%) |
Nov 07, 2023 | 46.57 | 46.84 | 46.07 | 46.19 | 1,286,605 | -0.32(-0.69%) |
Nov 06, 2023 | 46.91 | 47.30 | 46.27 | 46.51 | 1,482,594 | -0.48(-1.02%) |
Nov 03, 2023 | 47.04 | 47.44 | 46.47 | 46.99 | 1,136,984 | +0.70(+1.51%) |
Nov 02, 2023 | 46.62 | 46.98 | 45.87 | 46.29 | 824,923 | +0.30(+0.65%) |
Nov 01, 2023 | 45.69 | 46.13 | 45.28 | 45.99 | 825,030 | +0.28(+0.61%) |
Oct 31, 2023 | 46.04 | 46.53 | 45.68 | 45.71 | 925,770 | +0.13(+0.29%) |
Oct 30, 2023 | 46.20 | 46.24 | 44.72 | 45.58 | 3,248,506 | -0.08(-0.18%) |
Oct 27, 2023 | 46.54 | 46.54 | 45.15 | 45.66 | 914,161 | -0.61(-1.32%) |
Oct 26, 2023 | 46.27 | 47.01 | 46.03 | 46.27 | 1,025,686 | -0.39(-0.84%) |
Oct 25, 2023 | 48.89 | 48.89 | 46.41 | 46.66 | 1,382,194 | -2.63(-5.34%) |
Oct 24, 2023 | 50.36 | 50.71 | 49.22 | 49.29 | 980,676 | -1.13(-2.24%) |
Oct 23, 2023 | 51.00 | 51.39 | 50.30 | 50.42 | 1,127,035 | -0.89(-1.73%) |
Oct 20, 2023 | 51.89 | 52.47 | 51.12 | 51.31 | 1,443,411 | -0.09(-0.18%) |
Oct 19, 2023 | 53.64 | 53.82 | 51.39 | 51.40 | 1,789,778 | -2.48(-4.60%) |
Oct 18, 2023 | 55.15 | 55.44 | 53.88 | 53.88 | 1,002,877 | -1.26(-2.29%) |
Oct 17, 2023 | 53.75 | 55.90 | 53.75 | 55.14 | 1,425,528 | +0.92(+1.70%) |
Oct 16, 2023 | 53.51 | 54.60 | 53.44 | 54.22 | 1,237,970 | +1.10(+2.07%) |
Oct 13, 2023 | 53.09 | 53.89 | 52.58 | 53.12 | 1,494,753 | -0.08(-0.15%) |
Oct 12, 2023 | 54.38 | 54.79 | 53.02 | 53.20 | 2,284,102 | +0.18(+0.34%) |
Oct 11, 2023 | 52.69 | 53.05 | 52.19 | 53.02 | 1,510,103 | +0.00(+0.00%) |
Oct 10, 2023 | 53.23 | 53.91 | 52.89 | 53.02 | 1,431,148 | -0.20(-0.38%) |
Oct 09, 2023 | 52.47 | 53.65 | 52.38 | 53.22 | 1,205,527 | +0.41(+0.78%) |
Oct 06, 2023 | 51.45 | 53.35 | 51.45 | 52.81 | 2,045,081 | +0.94(+1.81%) |
Oct 05, 2023 | 50.71 | 52.23 | 50.26 | 51.87 | 1,311,874 | +1.23(+2.43%) |
Oct 04, 2023 | 51.45 | 51.54 | 50.05 | 50.64 | 1,040,187 | -0.75(-1.46%) |
Oct 03, 2023 | 50.03 | 52.16 | 50.03 | 51.39 | 2,334,996 | +1.80(+3.63%) |
Oct 02, 2023 | 49.35 | 49.91 | 48.78 | 49.59 | 1,052,406 | -0.06(-0.12%) |
Sep 29, 2023 | 50.58 | 50.79 | 49.53 | 49.65 | 1,006,558 | -0.60(-1.19%) |
Sep 28, 2023 | 50.07 | 50.74 | 49.91 | 50.25 | 871,784 | +0.29(+0.58%) |
Sep 27, 2023 | 49.79 | 50.13 | 49.09 | 49.96 | 1,646,094 | +0.46(+0.93%) |
Sep 26, 2023 | 50.00 | 50.55 | 49.49 | 49.50 | 1,070,768 | -0.77(-1.53%) |
Sep 25, 2023 | 50.56 | 50.47 | 50.10 | 50.27 | 886,711 | -0.50(-0.98%) |
Sep 22, 2023 | 51.15 | 51.47 | 50.68 | 50.77 | 719,765 | -0.32(-0.63%) |
Sep 21, 2023 | 52.60 | 52.67 | 51.08 | 51.09 | 1,098,026 | -1.77(-3.35%) |
Sep 20, 2023 | 53.21 | 53.34 | 52.74 | 52.86 | 1,326,276 | -0.35(-0.66%) |
Sep 19, 2023 | 52.62 | 53.30 | 52.34 | 53.21 | 2,605,945 | +1.61(+3.12%) |
Sep 18, 2023 | 50.01 | 51.83 | 49.82 | 51.60 | 1,868,052 | +1.59(+3.18%) |
Sep 15, 2023 | 49.47 | 50.30 | 49.40 | 50.01 | 2,781,581 | +0.68(+1.38%) |
Sep 14, 2023 | 49.52 | 49.73 | 48.86 | 49.33 | 1,864,458 | +0.23(+0.47%) |
Sep 13, 2023 | 49.82 | 50.18 | 49.08 | 49.10 | 1,759,149 | -0.94(-1.88%) |
Sep 12, 2023 | 50.87 | 51.01 | 49.93 | 50.04 | 1,224,797 | -1.01(-1.98%) |
Sep 11, 2023 | 51.14 | 51.51 | 50.81 | 51.05 | 1,711,995 | +0.20(+0.39%) |
Sep 08, 2023 | 51.76 | 52.06 | 50.41 | 50.85 | 2,240,187 | -0.92(-1.78%) |
Sep 07, 2023 | 53.75 | 53.75 | 51.72 | 51.77 | 3,454,457 | -2.04(-3.79%) |
Sep 06, 2023 | 52.91 | 54.02 | 52.40 | 53.81 | 2,956,647 | +0.90(+1.70%) |
Sep 05, 2023 | 54.39 | 54.39 | 52.81 | 52.91 | 2,575,452 | -1.32(-2.43%) |