Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 48.67 | 48.75 | 48.37 | 48.69 | 16,881,450 | +0.08(+0.16%) |
Nov 29, 2023 | 48.65 | 48.92 | 48.58 | 48.61 | 9,272,034 | -0.28(-0.58%) |
Nov 28, 2023 | 48.69 | 48.96 | 48.62 | 48.90 | 9,830,752 | +0.41(+0.85%) |
Nov 27, 2023 | 48.44 | 48.53 | 48.35 | 48.49 | 11,229,319 | -0.14(-0.28%) |
Nov 24, 2023 | 48.39 | 48.66 | 48.38 | 48.62 | 4,651,485 | +0.04(+0.08%) |
Nov 22, 2023 | 48.62 | 48.74 | 48.42 | 48.58 | 9,306,419 | -0.10(-0.20%) |
Nov 21, 2023 | 48.85 | 48.95 | 48.60 | 48.68 | 10,836,287 | -0.29(-0.60%) |
Nov 20, 2023 | 48.57 | 49.05 | 48.57 | 48.98 | 10,089,116 | +0.60(+1.24%) |
Nov 17, 2023 | 48.31 | 48.46 | 48.25 | 48.38 | 16,355,130 | +0.09(+0.18%) |
Nov 16, 2023 | 48.21 | 48.50 | 48.09 | 48.29 | 11,348,199 | -0.41(-0.85%) |
Nov 15, 2023 | 48.68 | 48.93 | 48.56 | 48.70 | 16,611,024 | +0.37(+0.77%) |
Nov 14, 2023 | 47.81 | 48.38 | 47.81 | 48.33 | 12,274,865 | +1.22(+2.58%) |
Nov 13, 2023 | 46.95 | 47.26 | 46.85 | 47.11 | 8,096,393 | +0.02(+0.04%) |
Nov 10, 2023 | 46.80 | 47.12 | 46.72 | 47.09 | 12,237,459 | +0.32(+0.69%) |
Nov 09, 2023 | 47.22 | 47.35 | 46.73 | 46.77 | 11,443,910 | -0.44(-0.93%) |
Nov 08, 2023 | 47.31 | 47.45 | 47.14 | 47.21 | 10,617,839 | -0.32(-0.68%) |
Nov 07, 2023 | 47.33 | 47.57 | 47.13 | 47.53 | 9,269,193 | -0.11(-0.23%) |
Nov 06, 2023 | 47.81 | 47.86 | 47.55 | 47.64 | 9,160,466 | +0.43(+0.91%) |
Nov 03, 2023 | 46.89 | 47.31 | 46.87 | 47.21 | 14,184,964 | +0.90(+1.95%) |
Nov 02, 2023 | 46.17 | 46.33 | 46.04 | 46.31 | 9,599,181 | +0.80(+1.77%) |
Nov 01, 2023 | 45.03 | 45.51 | 45.00 | 45.50 | 14,257,924 | +0.45(+1.00%) |
Oct 31, 2023 | 44.95 | 45.08 | 44.73 | 45.05 | 20,009,244 | -0.29(-0.65%) |
Oct 30, 2023 | 45.56 | 45.63 | 45.19 | 45.35 | 14,346,886 | +0.49(+1.09%) |
Oct 27, 2023 | 45.31 | 45.37 | 44.80 | 44.86 | 12,584,968 | -0.04(-0.09%) |
Oct 26, 2023 | 44.84 | 45.01 | 44.72 | 44.90 | 13,231,897 | -0.25(-0.54%) |
Oct 25, 2023 | 45.29 | 45.44 | 45.08 | 45.14 | 12,242,398 | -0.59(-1.29%) |
Oct 24, 2023 | 45.35 | 45.80 | 45.34 | 45.73 | 10,240,823 | +0.58(+1.28%) |
Oct 23, 2023 | 44.87 | 45.34 | 44.69 | 45.15 | 18,754,064 | -0.03(-0.07%) |
Oct 20, 2023 | 45.37 | 45.50 | 45.17 | 45.18 | 17,702,600 | -0.59(-1.29%) |
Oct 19, 2023 | 45.89 | 46.11 | 45.71 | 45.77 | 22,978,280 | -0.22(-0.47%) |
Oct 18, 2023 | 46.28 | 46.33 | 45.93 | 45.99 | 8,773,668 | -0.77(-1.64%) |
Oct 17, 2023 | 46.49 | 46.94 | 46.47 | 46.75 | 7,700,197 | -0.11(-0.23%) |
Oct 16, 2023 | 46.52 | 46.94 | 46.46 | 46.86 | 7,292,928 | +0.36(+0.78%) |
Oct 13, 2023 | 46.73 | 46.87 | 46.40 | 46.50 | 13,276,093 | -0.20(-0.42%) |
Oct 12, 2023 | 47.27 | 47.30 | 46.55 | 46.69 | 15,976,780 | -0.48(-1.02%) |
Oct 11, 2023 | 47.27 | 47.35 | 47.00 | 47.17 | 11,103,074 | +0.24(+0.50%) |
Oct 10, 2023 | 46.55 | 47.00 | 46.53 | 46.94 | 9,045,628 | +0.67(+1.44%) |
Oct 09, 2023 | 45.90 | 46.28 | 45.79 | 46.27 | 9,257,152 | -0.26(-0.55%) |
Oct 06, 2023 | 45.86 | 46.62 | 45.79 | 46.52 | 9,845,807 | +0.65(+1.41%) |
Oct 05, 2023 | 45.75 | 45.91 | 45.56 | 45.88 | 9,914,209 | +0.18(+0.39%) |
Oct 04, 2023 | 45.78 | 45.86 | 45.57 | 45.70 | 11,861,872 | -0.15(-0.32%) |
Oct 03, 2023 | 46.02 | 46.20 | 45.77 | 45.85 | 17,032,252 | -0.59(-1.27%) |
Oct 02, 2023 | 46.59 | 46.66 | 46.31 | 46.44 | 11,126,857 | -0.24(-0.50%) |
Sep 29, 2023 | 47.16 | 47.18 | 46.60 | 46.67 | 14,968,323 | +0.01(+0.02%) |
Sep 28, 2023 | 46.36 | 46.71 | 46.26 | 46.66 | 11,570,144 | +0.14(+0.30%) |
Sep 27, 2023 | 46.71 | 46.74 | 46.30 | 46.52 | 14,145,154 | +0.08(+0.17%) |
Sep 26, 2023 | 46.65 | 46.79 | 46.42 | 46.45 | 17,842,988 | -0.67(-1.42%) |
Sep 25, 2023 | 46.95 | 47.13 | 47.03 | 47.11 | 12,785,358 | -0.19(-0.39%) |
Sep 22, 2023 | 47.53 | 47.60 | 47.28 | 47.30 | 22,463,894 | +0.50(+1.07%) |
Sep 21, 2023 | 46.93 | 47.02 | 46.79 | 46.80 | 13,761,725 | -0.83(-1.75%) |
Sep 20, 2023 | 47.93 | 48.10 | 47.62 | 47.63 | 7,628,551 | -0.17(-0.35%) |
Sep 19, 2023 | 47.86 | 47.95 | 47.69 | 47.80 | 6,950,344 | -0.27(-0.57%) |
Sep 18, 2023 | 47.98 | 48.12 | 47.88 | 48.07 | 7,297,113 | -0.07(-0.14%) |
Sep 15, 2023 | 48.32 | 48.41 | 48.10 | 48.14 | 9,618,669 | -0.20(-0.41%) |
Sep 14, 2023 | 48.29 | 48.46 | 48.15 | 48.34 | 10,828,235 | +0.33(+0.69%) |
Sep 13, 2023 | 47.99 | 48.17 | 47.91 | 48.01 | 11,968,614 | -0.06(-0.12%) |
Sep 12, 2023 | 47.86 | 48.17 | 47.82 | 48.06 | 8,879,563 | -0.18(-0.37%) |
Sep 11, 2023 | 48.14 | 48.25 | 48.01 | 48.24 | 6,763,829 | +0.56(+1.17%) |
Sep 08, 2023 | 47.69 | 47.81 | 47.59 | 47.68 | 8,380,294 | +0.09(+0.19%) |
Sep 07, 2023 | 47.59 | 47.66 | 47.45 | 47.59 | 12,166,612 | -0.47(-0.98%) |
Sep 06, 2023 | 48.22 | 48.46 | 47.99 | 48.06 | 6,242,369 | -0.26(-0.55%) |
Sep 05, 2023 | 48.44 | 48.49 | 48.27 | 48.33 | 7,709,926 | -0.33(-0.69%) |