Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 45.63 | 47.02 | 45.51 | 46.97 | 542,294 | +1.36(+2.98%) |
Nov 29, 2023 | 46.04 | 46.10 | 45.45 | 45.61 | 588,954 | -0.16(-0.35%) |
Nov 28, 2023 | 45.86 | 46.18 | 45.49 | 45.77 | 673,460 | -0.26(-0.56%) |
Nov 27, 2023 | 45.17 | 46.08 | 45.04 | 46.03 | 436,416 | +0.64(+1.41%) |
Nov 24, 2023 | 45.18 | 45.41 | 44.87 | 45.39 | 121,771 | +0.07(+0.15%) |
Nov 22, 2023 | 44.78 | 45.35 | 44.52 | 45.32 | 242,785 | +0.81(+1.82%) |
Nov 21, 2023 | 44.85 | 45.08 | 44.50 | 44.51 | 236,178 | -0.59(-1.31%) |
Nov 20, 2023 | 45.06 | 45.12 | 44.69 | 45.10 | 392,764 | +0.09(+0.20%) |
Nov 17, 2023 | 45.17 | 45.23 | 44.62 | 45.01 | 312,169 | +0.29(+0.65%) |
Nov 16, 2023 | 45.03 | 45.20 | 44.30 | 44.72 | 414,385 | -0.39(-0.86%) |
Nov 15, 2023 | 44.27 | 45.11 | 44.27 | 45.11 | 398,790 | +0.68(+1.53%) |
Nov 14, 2023 | 43.74 | 44.62 | 42.26 | 44.43 | 237,797 | +1.91(+4.49%) |
Nov 13, 2023 | 42.82 | 43.28 | 41.98 | 42.52 | 503,650 | -0.52(-1.21%) |
Nov 10, 2023 | 42.00 | 43.05 | 41.42 | 43.04 | 409,147 | +1.13(+2.70%) |
Nov 09, 2023 | 41.78 | 42.28 | 41.54 | 41.91 | 325,238 | +0.46(+1.11%) |
Nov 08, 2023 | 41.13 | 41.55 | 40.76 | 41.45 | 339,212 | +0.44(+1.07%) |
Nov 07, 2023 | 41.06 | 41.37 | 40.54 | 41.01 | 393,296 | -0.07(-0.17%) |
Nov 06, 2023 | 42.14 | 42.14 | 40.47 | 41.08 | 587,069 | -1.15(-2.72%) |
Nov 03, 2023 | 42.20 | 43.09 | 41.93 | 42.23 | 664,007 | +0.69(+1.66%) |
Nov 02, 2023 | 39.90 | 41.68 | 37.78 | 41.54 | 1,028,096 | +0.51(+1.24%) |
Nov 01, 2023 | 41.14 | 41.27 | 40.52 | 41.03 | 709,424 | -0.21(-0.51%) |
Oct 31, 2023 | 39.48 | 41.48 | 39.32 | 41.24 | 951,709 | +1.93(+4.91%) |
Oct 30, 2023 | 39.74 | 39.81 | 39.06 | 39.31 | 737,239 | +0.13(+0.33%) |
Oct 27, 2023 | 40.37 | 40.37 | 39.11 | 39.18 | 393,256 | -1.19(-2.95%) |
Oct 26, 2023 | 40.46 | 40.46 | 39.81 | 40.37 | 552,836 | +0.04(+0.10%) |
Oct 25, 2023 | 40.24 | 40.68 | 39.83 | 40.33 | 435,561 | -0.14(-0.35%) |
Oct 24, 2023 | 40.81 | 41.15 | 40.40 | 40.47 | 246,471 | -0.11(-0.27%) |
Oct 23, 2023 | 40.45 | 41.12 | 40.41 | 40.58 | 432,687 | -0.12(-0.29%) |
Oct 20, 2023 | 41.34 | 41.34 | 40.49 | 40.70 | 298,383 | -0.70(-1.69%) |
Oct 19, 2023 | 42.15 | 42.65 | 41.15 | 41.40 | 531,581 | -0.98(-2.31%) |
Oct 18, 2023 | 43.21 | 43.21 | 42.26 | 42.38 | 457,032 | -1.23(-2.82%) |
Oct 17, 2023 | 42.63 | 43.97 | 42.63 | 43.61 | 440,743 | +0.78(+1.82%) |
Oct 16, 2023 | 42.03 | 43.12 | 41.92 | 42.83 | 269,605 | +1.13(+2.71%) |
Oct 13, 2023 | 42.55 | 42.98 | 41.25 | 41.70 | 369,104 | -0.68(-1.60%) |
Oct 12, 2023 | 43.93 | 44.00 | 42.35 | 42.38 | 587,660 | -1.41(-3.22%) |
Oct 11, 2023 | 43.64 | 44.06 | 43.38 | 43.79 | 288,433 | +0.10(+0.23%) |
Oct 10, 2023 | 43.04 | 43.83 | 42.45 | 43.69 | 497,887 | +0.81(+1.89%) |
Oct 09, 2023 | 42.02 | 43.11 | 41.88 | 42.88 | 513,525 | +0.51(+1.20%) |
Oct 06, 2023 | 42.08 | 42.80 | 41.82 | 42.37 | 680,766 | +0.03(+0.07%) |
Oct 05, 2023 | 41.99 | 42.42 | 41.57 | 42.34 | 510,391 | +0.24(+0.57%) |
Oct 04, 2023 | 41.92 | 42.63 | 41.12 | 42.10 | 621,418 | +0.10(+0.24%) |
Oct 03, 2023 | 43.13 | 43.40 | 41.78 | 42.00 | 999,747 | -1.56(-3.58%) |
Oct 02, 2023 | 44.70 | 44.70 | 42.82 | 43.56 | 676,818 | -1.15(-2.57%) |
Sep 29, 2023 | 45.31 | 45.59 | 44.28 | 44.71 | 490,874 | -0.52(-1.15%) |
Sep 28, 2023 | 46.43 | 46.43 | 44.70 | 45.23 | 823,598 | -1.27(-2.73%) |
Sep 27, 2023 | 45.55 | 47.20 | 45.55 | 46.50 | 1,033,014 | +1.47(+3.26%) |
Sep 26, 2023 | 45.31 | 46.43 | 44.62 | 45.03 | 1,767,971 | -0.89(-1.94%) |
Sep 25, 2023 | 44.44 | 46.35 | 45.37 | 45.92 | 1,023,867 | +1.21(+2.71%) |
Sep 22, 2023 | 44.88 | 45.24 | 44.59 | 44.71 | 329,103 | -0.22(-0.49%) |
Sep 21, 2023 | 45.51 | 45.94 | 44.67 | 44.93 | 1,061,181 | -0.69(-1.51%) |
Sep 20, 2023 | 45.56 | 46.80 | 45.46 | 45.62 | 372,604 | +0.34(+0.75%) |
Sep 19, 2023 | 45.14 | 45.59 | 44.65 | 45.28 | 1,106,681 | +0.24(+0.53%) |
Sep 18, 2023 | 44.84 | 45.53 | 44.38 | 45.04 | 296,232 | +0.31(+0.69%) |
Sep 15, 2023 | 45.11 | 45.60 | 44.60 | 44.73 | 867,706 | -0.55(-1.21%) |
Sep 14, 2023 | 46.33 | 46.44 | 45.13 | 45.28 | 380,954 | -0.84(-1.82%) |
Sep 13, 2023 | 44.91 | 46.18 | 44.66 | 46.12 | 710,478 | +1.22(+2.72%) |
Sep 12, 2023 | 44.56 | 45.11 | 43.75 | 44.90 | 336,025 | +0.41(+0.92%) |
Sep 11, 2023 | 44.49 | 44.71 | 44.27 | 44.49 | 436,296 | +0.09(+0.20%) |
Sep 08, 2023 | 44.03 | 44.61 | 43.50 | 44.40 | 378,208 | +0.42(+0.95%) |
Sep 07, 2023 | 45.05 | 45.05 | 43.75 | 43.98 | 635,050 | -1.12(-2.48%) |
Sep 06, 2023 | 44.44 | 45.17 | 44.15 | 45.10 | 513,642 | +0.81(+1.83%) |
Sep 05, 2023 | 44.27 | 44.35 | 43.05 | 44.29 | 599,459 | -0.18(-0.40%) |