Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 46.62 | 46.86 | 46.15 | 46.86 | 1,060 | -0.72(-1.52%) |
Nov 29, 2023 | 47.58 | 47.58 | 47.58 | 47.58 | 64 | -0.64(-1.32%) |
Nov 28, 2023 | 47.80 | 48.22 | 47.80 | 48.22 | 482 | +0.23(+0.47%) |
Nov 27, 2023 | 48.27 | 48.28 | 47.99 | 47.99 | 473 | -0.57(-1.17%) |
Nov 24, 2023 | 49.07 | 49.07 | 48.56 | 48.56 | 319 | -0.38(-0.77%) |
Nov 22, 2023 | 48.94 | 48.94 | 48.94 | 48.94 | 137 | +0.75(+1.57%) |
Nov 21, 2023 | 48.18 | 48.18 | 48.18 | 48.18 | 164 | -0.25(-0.53%) |
Nov 20, 2023 | 47.84 | 48.44 | 47.84 | 48.44 | 317 | +0.99(+2.08%) |
Nov 17, 2023 | 47.29 | 47.46 | 47.29 | 47.45 | 3,680 | -0.01(-0.03%) |
Nov 16, 2023 | 46.92 | 47.46 | 46.92 | 47.46 | 1,306 | +0.33(+0.70%) |
Nov 15, 2023 | 47.24 | 47.28 | 47.03 | 47.13 | 1,005 | +0.52(+1.11%) |
Nov 14, 2023 | 46.61 | 46.61 | 46.61 | 46.61 | 55 | +1.43(+3.17%) |
Nov 13, 2023 | 44.96 | 45.18 | 44.96 | 45.18 | 307 | -0.18(-0.39%) |
Nov 10, 2023 | 44.32 | 45.36 | 44.32 | 45.36 | 12,783 | +1.37(+3.13%) |
Nov 09, 2023 | 44.86 | 44.86 | 43.98 | 43.98 | 1,482 | -0.15(-0.33%) |
Nov 08, 2023 | 44.13 | 44.13 | 44.13 | 44.13 | 93 | -0.28(-0.63%) |
Nov 07, 2023 | 44.41 | 44.41 | 44.41 | 44.41 | 152 | +0.44(+1.01%) |
Nov 06, 2023 | 43.96 | 43.96 | 43.96 | 43.96 | 183 | -0.33(-0.75%) |
Nov 03, 2023 | 44.30 | 44.30 | 44.30 | 44.30 | 100 | +1.38(+3.20%) |
Nov 02, 2023 | 43.09 | 43.09 | 42.31 | 42.92 | 809 | +1.05(+2.50%) |
Nov 01, 2023 | 41.87 | 41.87 | 41.87 | 41.87 | 70 | +1.17(+2.88%) |
Oct 31, 2023 | 40.70 | 40.70 | 40.70 | 40.70 | 212 | +0.44(+1.08%) |
Oct 30, 2023 | 40.27 | 40.27 | 40.27 | 40.27 | 126 | +1.58(+4.07%) |
Oct 27, 2023 | 38.81 | 38.81 | 38.69 | 38.69 | 315 | -0.34(-0.88%) |
Oct 26, 2023 | 38.79 | 39.04 | 38.79 | 39.04 | 368 | -1.81(-4.43%) |
Oct 25, 2023 | 40.85 | 40.85 | 40.85 | 40.85 | 62 | -3.83(-8.57%) |
Oct 24, 2023 | 44.68 | 44.68 | 44.68 | 44.68 | 0 | +1.04(+2.38%) |
Oct 23, 2023 | 43.64 | 43.64 | 43.64 | 43.64 | 12 | +0.38(+0.88%) |
Oct 20, 2023 | 43.94 | 43.94 | 43.26 | 43.26 | 296 | -0.89(-2.01%) |
Oct 19, 2023 | 44.15 | 44.15 | 44.15 | 44.15 | 37 | -0.05(-0.11%) |
Oct 18, 2023 | 44.19 | 44.19 | 44.19 | 44.19 | 5 | -1.54(-3.37%) |
Oct 17, 2023 | 45.73 | 45.73 | 45.73 | 45.73 | 63 | +0.23(+0.50%) |
Oct 16, 2023 | 45.22 | 45.51 | 45.22 | 45.51 | 318 | +1.59(+3.62%) |
Oct 13, 2023 | 43.87 | 43.92 | 43.87 | 43.92 | 362 | -1.13(-2.50%) |
Oct 12, 2023 | 45.04 | 45.04 | 44.97 | 45.04 | 401 | -1.06(-2.30%) |
Oct 11, 2023 | 46.10 | 46.10 | 46.10 | 46.10 | 10 | +0.75(+1.65%) |
Oct 10, 2023 | 45.35 | 45.35 | 45.35 | 45.35 | 32 | +0.55(+1.23%) |
Oct 09, 2023 | 44.80 | 44.80 | 44.80 | 44.80 | 117 | +0.95(+2.16%) |
Oct 06, 2023 | 43.86 | 43.86 | 43.86 | 43.86 | 100 | +1.55(+3.66%) |
Oct 05, 2023 | 41.56 | 42.31 | 41.56 | 42.31 | 224 | -0.20(-0.47%) |
Oct 04, 2023 | 42.51 | 42.51 | 42.51 | 42.51 | 42 | +0.85(+2.04%) |
Oct 03, 2023 | 41.66 | 41.66 | 41.66 | 41.66 | 80 | -1.19(-2.78%) |
Oct 02, 2023 | 42.85 | 42.85 | 42.85 | 42.85 | 2 | +0.65(+1.55%) |
Sep 29, 2023 | 42.20 | 42.20 | 42.20 | 42.20 | 100 | -0.48(-1.11%) |
Sep 28, 2023 | 42.67 | 42.67 | 42.67 | 42.67 | 9 | +0.90(+2.16%) |
Sep 27, 2023 | 41.77 | 41.77 | 41.77 | 41.77 | 25 | +0.18(+0.43%) |
Sep 26, 2023 | 41.59 | 41.59 | 41.59 | 41.59 | 6 | -0.87(-2.04%) |
Sep 25, 2023 | 42.04 | 42.46 | 42.46 | 42.46 | 327 | +0.04(+0.09%) |
Sep 22, 2023 | 42.70 | 42.70 | 42.42 | 42.42 | 357 | -0.14(-0.33%) |
Sep 21, 2023 | 42.56 | 42.56 | 42.56 | 42.56 | 59 | -1.06(-2.44%) |
Sep 20, 2023 | 43.63 | 43.63 | 43.63 | 43.63 | 5 | -1.17(-2.62%) |
Sep 19, 2023 | 44.80 | 44.80 | 44.80 | 44.80 | 112 | +0.07(+0.15%) |
Sep 18, 2023 | 44.67 | 44.73 | 44.67 | 44.73 | 194 | +0.03(+0.07%) |
Sep 15, 2023 | 45.14 | 45.14 | 44.70 | 44.70 | 275 | -1.14(-2.48%) |
Sep 14, 2023 | 45.63 | 45.84 | 45.63 | 45.84 | 472 | +1.20(+2.69%) |
Sep 13, 2023 | 44.64 | 44.64 | 44.64 | 44.64 | 47 | +0.23(+0.51%) |
Sep 12, 2023 | 44.41 | 44.41 | 44.41 | 44.41 | 51 | -0.84(-1.85%) |
Sep 11, 2023 | 44.60 | 45.25 | 44.60 | 45.25 | 388 | +1.27(+2.88%) |
Sep 08, 2023 | 44.17 | 44.17 | 43.98 | 43.98 | 219 | +0.23(+0.53%) |
Sep 07, 2023 | 43.75 | 43.75 | 43.75 | 43.75 | 174 | -0.13(-0.29%) |
Sep 06, 2023 | 43.88 | 43.88 | 43.88 | 43.88 | 118 | -0.40(-0.91%) |
Sep 05, 2023 | 44.73 | 44.73 | 44.28 | 44.28 | 385 | -0.00(-0.01%) |