Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 50.41 | 50.69 | 50.41 | 50.69 | 10,655 | +0.74(+1.49%) |
Nov 29, 2023 | 49.82 | 50.08 | 49.82 | 49.95 | 6,268 | +0.35(+0.70%) |
Nov 28, 2023 | 49.16 | 49.61 | 49.14 | 49.60 | 25,593 | +0.92(+1.89%) |
Nov 27, 2023 | 48.78 | 48.78 | 48.62 | 48.68 | 3,501 | -0.18(-0.36%) |
Nov 24, 2023 | 48.78 | 48.90 | 48.74 | 48.86 | 3,104 | -0.08(-0.16%) |
Nov 22, 2023 | 48.95 | 49.05 | 48.84 | 48.94 | 6,997 | +0.30(+0.61%) |
Nov 21, 2023 | 48.53 | 48.86 | 48.53 | 48.64 | 6,715 | -0.09(-0.18%) |
Nov 20, 2023 | 48.04 | 48.73 | 48.00 | 48.73 | 15,980 | +0.05(+0.10%) |
Nov 17, 2023 | 48.61 | 48.78 | 48.61 | 48.68 | 4,295 | +0.11(+0.23%) |
Nov 16, 2023 | 48.78 | 48.78 | 48.46 | 48.57 | 5,960 | +0.09(+0.20%) |
Nov 15, 2023 | 48.61 | 48.64 | 48.37 | 48.48 | 11,194 | -0.28(-0.58%) |
Nov 14, 2023 | 48.29 | 48.83 | 48.16 | 48.76 | 14,689 | +1.30(+2.73%) |
Nov 13, 2023 | 47.35 | 47.46 | 47.02 | 47.46 | 4,998 | -0.09(-0.18%) |
Nov 10, 2023 | 47.16 | 47.59 | 47.15 | 47.55 | 7,733 | +0.86(+1.83%) |
Nov 09, 2023 | 47.31 | 47.31 | 46.64 | 46.69 | 6,502 | -0.50(-1.06%) |
Nov 08, 2023 | 47.12 | 47.31 | 47.10 | 47.20 | 6,136 | +0.14(+0.29%) |
Nov 07, 2023 | 46.77 | 47.09 | 46.73 | 47.06 | 7,143 | +0.10(+0.22%) |
Nov 06, 2023 | 47.28 | 47.28 | 46.79 | 46.95 | 7,722 | +0.02(+0.03%) |
Nov 03, 2023 | 46.69 | 47.01 | 46.54 | 46.94 | 13,151 | +0.72(+1.56%) |
Nov 02, 2023 | 46.20 | 46.24 | 45.99 | 46.22 | 8,871 | +0.80(+1.76%) |
Nov 01, 2023 | 45.05 | 45.42 | 45.05 | 45.42 | 4,817 | +0.24(+0.53%) |
Oct 31, 2023 | 45.01 | 45.18 | 44.71 | 45.18 | 4,391 | -0.15(-0.33%) |
Oct 30, 2023 | 45.30 | 45.48 | 45.05 | 45.33 | 13,935 | +0.83(+1.87%) |
Oct 27, 2023 | 45.41 | 45.41 | 44.39 | 44.50 | 6,150 | +0.40(+0.91%) |
Oct 26, 2023 | 44.46 | 44.46 | 43.89 | 44.10 | 9,522 | -1.04(-2.30%) |
Oct 25, 2023 | 45.53 | 45.53 | 44.88 | 45.14 | 17,087 | -1.10(-2.37%) |
Oct 24, 2023 | 46.28 | 46.36 | 46.13 | 46.23 | 7,434 | +0.27(+0.59%) |
Oct 23, 2023 | 46.17 | 46.17 | 45.62 | 45.96 | 11,834 | -0.81(-1.74%) |
Oct 20, 2023 | 47.04 | 47.13 | 46.75 | 46.77 | 9,934 | -0.80(-1.67%) |
Oct 19, 2023 | 47.79 | 48.01 | 47.50 | 47.57 | 7,438 | +0.23(+0.49%) |
Oct 18, 2023 | 47.92 | 47.92 | 47.22 | 47.34 | 8,580 | -1.14(-2.34%) |
Oct 17, 2023 | 48.10 | 48.59 | 48.10 | 48.47 | 4,284 | -0.01(-0.01%) |
Oct 16, 2023 | 48.19 | 48.60 | 48.12 | 48.48 | 5,027 | +0.64(+1.34%) |
Oct 13, 2023 | 47.79 | 48.01 | 47.71 | 47.84 | 6,654 | +0.30(+0.63%) |
Oct 12, 2023 | 48.23 | 48.23 | 47.47 | 47.54 | 17,055 | -0.72(-1.49%) |
Oct 11, 2023 | 48.40 | 48.51 | 48.14 | 48.26 | 7,484 | +0.13(+0.28%) |
Oct 10, 2023 | 48.13 | 48.29 | 47.93 | 48.13 | 9,660 | +0.99(+2.09%) |
Oct 09, 2023 | 46.65 | 47.18 | 46.56 | 47.14 | 13,386 | -1.01(-2.11%) |
Oct 06, 2023 | 47.51 | 48.29 | 47.30 | 48.16 | 5,514 | +0.75(+1.59%) |
Oct 05, 2023 | 47.05 | 47.40 | 47.00 | 47.40 | 8,279 | +0.70(+1.51%) |
Oct 04, 2023 | 46.78 | 46.84 | 46.43 | 46.70 | 9,419 | -0.17(-0.36%) |
Oct 03, 2023 | 47.16 | 47.34 | 46.79 | 46.87 | 20,138 | -0.61(-1.29%) |
Oct 02, 2023 | 47.56 | 47.56 | 47.19 | 47.48 | 6,002 | -0.02(-0.05%) |
Sep 29, 2023 | 48.13 | 48.13 | 47.34 | 47.50 | 8,596 | -0.06(-0.13%) |
Sep 28, 2023 | 47.80 | 47.80 | 47.21 | 47.56 | 26,814 | -0.78(-1.62%) |
Sep 27, 2023 | 48.27 | 48.54 | 48.11 | 48.34 | 4,867 | +0.59(+1.25%) |
Sep 26, 2023 | 48.03 | 48.03 | 47.73 | 47.75 | 10,438 | -0.65(-1.35%) |
Sep 25, 2023 | 48.01 | 48.40 | 48.33 | 48.40 | 17,391 | +0.38(+0.78%) |
Sep 22, 2023 | 48.16 | 48.49 | 48.01 | 48.03 | 23,585 | -0.05(-0.10%) |
Sep 21, 2023 | 48.14 | 48.22 | 47.97 | 48.08 | 25,754 | -1.02(-2.08%) |
Sep 20, 2023 | 49.35 | 49.69 | 48.96 | 49.10 | 17,489 | -0.14(-0.28%) |
Sep 19, 2023 | 49.31 | 49.36 | 49.18 | 49.24 | 13,397 | -0.36(-0.73%) |
Sep 18, 2023 | 49.51 | 49.77 | 49.37 | 49.60 | 8,035 | +0.01(+0.01%) |
Sep 15, 2023 | 49.98 | 49.98 | 49.59 | 49.59 | 13,328 | -0.41(-0.82%) |
Sep 14, 2023 | 49.99 | 50.20 | 49.77 | 50.00 | 14,265 | +0.40(+0.80%) |
Sep 13, 2023 | 49.85 | 49.85 | 49.53 | 49.61 | 13,862 | +0.06(+0.12%) |
Sep 12, 2023 | 49.76 | 49.76 | 49.38 | 49.55 | 29,050 | -0.85(-1.68%) |
Sep 11, 2023 | 49.97 | 50.40 | 49.97 | 50.40 | 30,946 | +0.98(+1.99%) |
Sep 08, 2023 | 49.27 | 49.46 | 49.09 | 49.41 | 23,936 | +0.96(+1.98%) |
Sep 07, 2023 | 47.88 | 48.50 | 47.88 | 48.45 | 16,747 | +0.70(+1.47%) |
Sep 06, 2023 | 48.08 | 48.11 | 47.63 | 47.75 | 13,087 | -0.34(-0.70%) |
Sep 05, 2023 | 47.88 | 48.18 | 47.88 | 48.09 | 17,661 | +0.31(+0.66%) |