Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 52.63 | 52.90 | 51.87 | 52.33 | 3,847 | -0.25(-0.47%) |
Nov 29, 2023 | 52.87 | 52.87 | 52.58 | 52.58 | 243 | +0.07(+0.13%) |
Nov 28, 2023 | 51.99 | 52.51 | 51.99 | 52.51 | 4,023 | +0.50(+0.96%) |
Nov 27, 2023 | 51.95 | 52.01 | 51.95 | 52.01 | 432 | -0.74(-1.40%) |
Nov 24, 2023 | 52.75 | 52.75 | 52.75 | 52.75 | 100 | +0.54(+1.03%) |
Nov 22, 2023 | 52.34 | 52.47 | 51.84 | 52.21 | 2,488 | +0.05(+0.09%) |
Nov 21, 2023 | 52.12 | 52.40 | 52.09 | 52.16 | 1,812 | -0.99(-1.87%) |
Nov 20, 2023 | 52.89 | 53.20 | 52.89 | 53.16 | 2,903 | +0.80(+1.52%) |
Nov 17, 2023 | 52.18 | 52.72 | 52.11 | 52.36 | 3,616 | +0.21(+0.40%) |
Nov 16, 2023 | 52.24 | 52.39 | 51.91 | 52.15 | 3,071 | -0.11(-0.21%) |
Nov 15, 2023 | 52.25 | 52.61 | 52.02 | 52.26 | 2,722 | -0.01(-0.02%) |
Nov 14, 2023 | 51.27 | 52.27 | 51.27 | 52.27 | 3,992 | +2.21(+4.41%) |
Nov 13, 2023 | 49.99 | 50.26 | 49.99 | 50.06 | 1,963 | -0.07(-0.14%) |
Nov 10, 2023 | 49.94 | 50.32 | 49.94 | 50.13 | 861 | +0.62(+1.25%) |
Nov 09, 2023 | 50.32 | 50.32 | 49.36 | 49.52 | 1,983 | -0.25(-0.50%) |
Nov 08, 2023 | 49.81 | 50.25 | 49.72 | 49.76 | 1,548 | -0.54(-1.07%) |
Nov 07, 2023 | 50.14 | 50.40 | 50.02 | 50.30 | 2,821 | -0.01(-0.02%) |
Nov 06, 2023 | 50.35 | 50.35 | 50.00 | 50.31 | 868 | +0.13(+0.26%) |
Nov 03, 2023 | 49.55 | 50.32 | 49.55 | 50.18 | 2,319 | +1.40(+2.88%) |
Nov 02, 2023 | 48.55 | 48.80 | 48.55 | 48.78 | 3,280 | +0.97(+2.04%) |
Nov 01, 2023 | 47.07 | 47.80 | 46.93 | 47.80 | 3,965 | +1.24(+2.67%) |
Oct 31, 2023 | 46.31 | 46.80 | 46.03 | 46.56 | 2,745 | +0.13(+0.28%) |
Oct 30, 2023 | 46.86 | 46.98 | 46.40 | 46.43 | 3,138 | -0.22(-0.47%) |
Oct 27, 2023 | 46.95 | 46.98 | 46.65 | 46.65 | 1,818 | -0.20(-0.42%) |
Oct 26, 2023 | 47.08 | 47.15 | 46.51 | 46.85 | 2,196 | -0.41(-0.86%) |
Oct 25, 2023 | 47.77 | 47.96 | 47.26 | 47.26 | 4,827 | -1.65(-3.38%) |
Oct 24, 2023 | 48.50 | 48.91 | 48.44 | 48.91 | 8,003 | +0.49(+1.01%) |
Oct 23, 2023 | 47.85 | 48.73 | 47.85 | 48.42 | 2,066 | +0.17(+0.35%) |
Oct 20, 2023 | 49.03 | 49.16 | 48.25 | 48.25 | 1,415 | -0.76(-1.54%) |
Oct 19, 2023 | 49.73 | 49.73 | 49.00 | 49.01 | 1,923 | -0.78(-1.56%) |
Oct 18, 2023 | 50.34 | 50.34 | 49.67 | 49.78 | 1,137 | -1.06(-2.09%) |
Oct 17, 2023 | 51.38 | 51.15 | 50.24 | 50.85 | 5,932 | -0.12(-0.23%) |
Oct 16, 2023 | 51.37 | 51.37 | 50.97 | 50.97 | 1,106 | +0.19(+0.37%) |
Oct 13, 2023 | 51.47 | 51.47 | 50.51 | 50.78 | 3,825 | -0.69(-1.33%) |
Oct 12, 2023 | 51.95 | 52.17 | 51.47 | 51.47 | 3,438 | -0.34(-0.65%) |
Oct 11, 2023 | 51.95 | 52.10 | 51.60 | 51.80 | 3,431 | +0.00(+0.00%) |
Oct 10, 2023 | 50.96 | 51.86 | 50.96 | 51.80 | 19,943 | +1.02(+2.02%) |
Oct 09, 2023 | 50.32 | 51.05 | 50.12 | 50.78 | 15,319 | -0.34(-0.66%) |
Oct 06, 2023 | 51.05 | 51.23 | 51.05 | 51.12 | 3,532 | +0.96(+1.90%) |
Oct 05, 2023 | 50.64 | 50.64 | 50.02 | 50.16 | 2,882 | -0.17(-0.34%) |
Oct 04, 2023 | 49.93 | 50.48 | 49.54 | 50.33 | 8,832 | +0.14(+0.28%) |
Oct 03, 2023 | 50.05 | 50.19 | 49.84 | 50.19 | 3,768 | -0.71(-1.39%) |
Oct 02, 2023 | 50.82 | 51.19 | 50.54 | 50.90 | 7,559 | -0.08(-0.16%) |
Sep 29, 2023 | 51.45 | 51.86 | 50.97 | 50.98 | 3,465 | -0.47(-0.91%) |
Sep 28, 2023 | 50.78 | 51.45 | 50.58 | 51.45 | 1,954 | +1.03(+2.05%) |
Sep 27, 2023 | 50.61 | 50.61 | 49.88 | 50.41 | 1,775 | +0.26(+0.52%) |
Sep 26, 2023 | 50.93 | 50.93 | 50.15 | 50.15 | 3,809 | -0.85(-1.66%) |
Sep 25, 2023 | 50.61 | 51.03 | 50.73 | 51.00 | 14,018 | -0.20(-0.39%) |
Sep 22, 2023 | 51.46 | 51.49 | 51.07 | 51.20 | 1,361 | +0.34(+0.67%) |
Sep 21, 2023 | 51.05 | 51.33 | 50.86 | 50.86 | 2,003 | -1.25(-2.40%) |
Sep 20, 2023 | 53.03 | 53.29 | 52.11 | 52.11 | 2,690 | -0.87(-1.65%) |
Sep 19, 2023 | 52.84 | 52.98 | 52.84 | 52.98 | 693 | -0.02(-0.04%) |
Sep 18, 2023 | 52.98 | 53.31 | 52.80 | 53.00 | 3,085 | -0.46(-0.85%) |
Sep 15, 2023 | 53.59 | 53.59 | 53.27 | 53.46 | 1,010 | -0.29(-0.54%) |
Sep 14, 2023 | 53.61 | 53.89 | 53.30 | 53.75 | 2,222 | +0.45(+0.84%) |
Sep 13, 2023 | 53.27 | 53.59 | 53.02 | 53.30 | 2,072 | +0.05(+0.09%) |
Sep 12, 2023 | 53.06 | 53.38 | 53.04 | 53.25 | 2,015 | +0.05(+0.09%) |
Sep 11, 2023 | 53.38 | 53.38 | 53.03 | 53.20 | 1,817 | +0.58(+1.09%) |
Sep 08, 2023 | 52.85 | 53.08 | 52.62 | 52.63 | 2,736 | -0.23(-0.43%) |
Sep 07, 2023 | 52.85 | 52.94 | 52.58 | 52.85 | 10,292 | -0.92(-1.72%) |
Sep 06, 2023 | 54.23 | 54.23 | 53.50 | 53.78 | 2,867 | -0.61(-1.11%) |
Sep 05, 2023 | 54.07 | 54.54 | 53.98 | 54.38 | 92,398 | +0.14(+0.26%) |