Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 46.53 | 47.19 | 46.15 | 46.99 | 743,556 | +0.46(+0.99%) |
Nov 29, 2023 | 45.71 | 46.85 | 45.55 | 46.53 | 894,524 | +0.91(+2.00%) |
Nov 28, 2023 | 46.34 | 46.34 | 45.40 | 45.62 | 782,229 | -0.59(-1.27%) |
Nov 27, 2023 | 46.62 | 46.75 | 45.92 | 46.21 | 974,654 | -0.78(-1.67%) |
Nov 24, 2023 | 46.58 | 46.99 | 46.21 | 46.99 | 262,082 | +0.59(+1.27%) |
Nov 22, 2023 | 46.92 | 47.06 | 44.20 | 46.40 | 1,455,751 | -0.39(-0.84%) |
Nov 21, 2023 | 47.74 | 48.29 | 46.75 | 46.80 | 1,098,231 | -0.87(-1.83%) |
Nov 20, 2023 | 47.34 | 48.00 | 46.77 | 47.67 | 918,159 | +0.27(+0.58%) |
Nov 17, 2023 | 49.01 | 49.03 | 47.11 | 47.39 | 821,525 | -1.43(-2.93%) |
Nov 16, 2023 | 49.24 | 49.57 | 48.50 | 48.83 | 858,549 | -0.32(-0.66%) |
Nov 15, 2023 | 49.43 | 49.68 | 48.88 | 49.15 | 706,459 | -0.41(-0.83%) |
Nov 14, 2023 | 49.02 | 49.69 | 48.29 | 49.56 | 835,907 | +1.01(+2.08%) |
Nov 13, 2023 | 48.50 | 49.09 | 48.21 | 48.55 | 593,624 | -0.18(-0.36%) |
Nov 10, 2023 | 47.87 | 48.98 | 47.87 | 48.73 | 652,355 | +1.08(+2.26%) |
Nov 09, 2023 | 47.32 | 48.26 | 46.92 | 47.65 | 613,482 | +0.41(+0.87%) |
Nov 08, 2023 | 48.22 | 48.73 | 47.17 | 47.24 | 586,457 | -1.14(-2.35%) |
Nov 07, 2023 | 48.56 | 49.08 | 48.21 | 48.37 | 865,927 | -0.20(-0.40%) |
Nov 06, 2023 | 48.79 | 48.82 | 48.08 | 48.57 | 562,545 | -0.01(-0.02%) |
Nov 03, 2023 | 48.89 | 49.01 | 47.74 | 48.58 | 889,639 | -0.18(-0.36%) |
Nov 02, 2023 | 46.83 | 49.10 | 46.61 | 48.76 | 1,197,266 | +1.86(+3.97%) |
Nov 01, 2023 | 44.56 | 47.19 | 44.36 | 46.89 | 758,317 | +2.46(+5.54%) |
Oct 31, 2023 | 44.78 | 44.93 | 44.30 | 44.43 | 421,240 | -0.24(-0.54%) |
Oct 30, 2023 | 45.05 | 45.11 | 44.26 | 44.67 | 474,249 | +0.00(+0.00%) |
Oct 27, 2023 | 44.22 | 44.74 | 43.90 | 44.67 | 600,475 | +0.23(+0.51%) |
Oct 26, 2023 | 44.07 | 44.67 | 44.07 | 44.45 | 496,004 | +0.45(+1.03%) |
Oct 25, 2023 | 44.21 | 44.70 | 43.99 | 44.00 | 428,020 | -0.22(-0.49%) |
Oct 24, 2023 | 43.64 | 44.49 | 43.44 | 44.21 | 453,083 | +0.57(+1.30%) |
Oct 23, 2023 | 45.10 | 45.56 | 43.64 | 43.64 | 954,578 | -1.34(-2.99%) |
Oct 20, 2023 | 45.64 | 45.64 | 44.77 | 44.99 | 1,352,459 | -0.45(-0.99%) |
Oct 19, 2023 | 45.70 | 45.79 | 45.05 | 45.44 | 817,855 | -0.16(-0.34%) |
Oct 18, 2023 | 44.90 | 46.03 | 44.81 | 45.59 | 630,118 | +0.85(+1.91%) |
Oct 17, 2023 | 46.18 | 46.38 | 44.30 | 44.74 | 1,283,161 | -1.52(-3.29%) |
Oct 16, 2023 | 48.68 | 48.63 | 46.14 | 46.26 | 1,407,905 | -2.33(-4.80%) |
Oct 13, 2023 | 48.29 | 48.92 | 48.13 | 48.59 | 1,483,402 | +0.56(+1.16%) |
Oct 12, 2023 | 47.18 | 48.04 | 46.67 | 48.04 | 834,101 | +0.86(+1.83%) |
Oct 11, 2023 | 46.81 | 47.22 | 46.34 | 47.17 | 727,114 | +0.61(+1.31%) |
Oct 10, 2023 | 45.96 | 46.69 | 45.67 | 46.56 | 957,478 | +0.79(+1.74%) |
Oct 09, 2023 | 44.98 | 46.55 | 44.89 | 45.77 | 1,095,819 | +0.67(+1.48%) |
Oct 06, 2023 | 43.29 | 45.31 | 43.09 | 45.10 | 1,257,322 | +1.89(+4.38%) |
Oct 05, 2023 | 43.56 | 43.65 | 42.65 | 43.21 | 1,364,246 | +0.03(+0.07%) |
Oct 04, 2023 | 41.56 | 43.77 | 41.43 | 43.18 | 4,707,385 | -3.39(-7.28%) |
Oct 03, 2023 | 46.32 | 47.06 | 46.23 | 46.57 | 1,475,893 | -0.02(-0.04%) |
Oct 02, 2023 | 47.48 | 47.64 | 46.31 | 46.59 | 1,058,341 | -0.88(-1.86%) |
Sep 29, 2023 | 48.30 | 48.45 | 47.33 | 47.48 | 546,954 | -0.67(-1.39%) |
Sep 28, 2023 | 47.46 | 48.34 | 47.46 | 48.14 | 577,274 | +0.81(+1.72%) |
Sep 27, 2023 | 48.45 | 48.53 | 46.83 | 47.33 | 492,397 | -0.98(-2.03%) |
Sep 26, 2023 | 47.55 | 48.70 | 47.35 | 48.31 | 686,304 | +0.62(+1.30%) |
Sep 25, 2023 | 47.21 | 47.69 | 47.39 | 47.69 | 407,000 | +0.36(+0.77%) |
Sep 22, 2023 | 47.62 | 48.03 | 47.21 | 47.33 | 498,876 | -0.35(-0.74%) |
Sep 21, 2023 | 45.98 | 47.98 | 45.97 | 47.68 | 668,553 | +1.71(+3.72%) |
Sep 20, 2023 | 46.82 | 46.82 | 45.96 | 45.97 | 354,799 | -0.39(-0.84%) |
Sep 19, 2023 | 45.91 | 46.90 | 45.91 | 46.36 | 534,682 | +0.38(+0.83%) |
Sep 18, 2023 | 45.35 | 46.18 | 45.04 | 45.98 | 564,160 | +0.79(+1.76%) |
Sep 15, 2023 | 45.27 | 45.66 | 44.83 | 45.18 | 1,351,943 | -0.25(-0.54%) |
Sep 14, 2023 | 46.03 | 46.40 | 45.39 | 45.43 | 629,985 | -0.29(-0.64%) |
Sep 13, 2023 | 46.62 | 46.67 | 45.61 | 45.72 | 799,169 | -0.76(-1.62%) |
Sep 12, 2023 | 47.85 | 47.85 | 46.25 | 46.48 | 785,026 | -1.30(-2.73%) |
Sep 11, 2023 | 48.63 | 48.77 | 47.68 | 47.78 | 656,855 | -0.85(-1.75%) |
Sep 08, 2023 | 47.95 | 48.76 | 47.76 | 48.63 | 812,553 | +0.69(+1.43%) |
Sep 07, 2023 | 46.85 | 48.05 | 46.51 | 47.95 | 894,280 | +1.29(+2.77%) |
Sep 06, 2023 | 47.11 | 47.52 | 46.35 | 46.65 | 616,585 | -0.39(-0.83%) |
Sep 05, 2023 | 46.85 | 47.18 | 46.11 | 47.04 | 758,706 | +0.27(+0.59%) |