Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 45.13 | 46.10 | 44.88 | 45.74 | 26,175,038 | +0.77(+1.72%) |
Nov 29, 2023 | 45.59 | 46.14 | 44.65 | 44.97 | 28,565,756 | -2.30(-4.87%) |
Nov 28, 2023 | 48.14 | 48.18 | 47.21 | 47.27 | 5,330,053 | -0.89(-1.85%) |
Nov 27, 2023 | 48.27 | 48.37 | 47.77 | 48.16 | 4,272,818 | -0.36(-0.74%) |
Nov 24, 2023 | 48.83 | 48.83 | 48.34 | 48.52 | 2,299,204 | -0.36(-0.73%) |
Nov 22, 2023 | 49.30 | 49.55 | 48.73 | 48.88 | 2,304,993 | -0.16(-0.32%) |
Nov 21, 2023 | 48.41 | 49.24 | 48.41 | 49.03 | 2,305,872 | +0.16(+0.32%) |
Nov 20, 2023 | 48.73 | 49.17 | 48.21 | 48.88 | 3,706,482 | +0.20(+0.41%) |
Nov 17, 2023 | 49.11 | 49.26 | 48.55 | 48.68 | 3,456,246 | -0.04(-0.08%) |
Nov 16, 2023 | 48.74 | 49.24 | 48.53 | 48.72 | 4,327,933 | -0.16(-0.32%) |
Nov 15, 2023 | 49.24 | 50.04 | 48.68 | 48.88 | 4,216,155 | -0.19(-0.38%) |
Nov 14, 2023 | 48.07 | 49.14 | 47.83 | 49.06 | 4,269,123 | +1.84(+3.91%) |
Nov 13, 2023 | 46.97 | 47.31 | 46.59 | 47.22 | 3,121,295 | -0.14(-0.29%) |
Nov 10, 2023 | 46.63 | 47.43 | 46.02 | 47.36 | 4,332,858 | -0.14(-0.29%) |
Nov 09, 2023 | 48.05 | 48.20 | 47.37 | 47.50 | 2,693,166 | -0.24(-0.50%) |
Nov 08, 2023 | 47.99 | 48.45 | 47.71 | 47.73 | 2,721,694 | -0.17(-0.35%) |
Nov 07, 2023 | 48.27 | 48.38 | 47.76 | 47.90 | 3,480,622 | -0.88(-1.81%) |
Nov 06, 2023 | 48.48 | 49.29 | 48.26 | 48.79 | 3,925,642 | +0.55(+1.13%) |
Nov 03, 2023 | 48.54 | 48.93 | 48.15 | 48.24 | 3,808,856 | +0.15(+0.31%) |
Nov 02, 2023 | 46.91 | 48.26 | 46.84 | 48.09 | 4,494,208 | +1.94(+4.19%) |
Nov 01, 2023 | 46.86 | 47.25 | 45.64 | 46.16 | 5,089,603 | -0.72(-1.54%) |
Oct 31, 2023 | 46.91 | 47.21 | 46.52 | 46.88 | 4,691,242 | -0.36(-0.75%) |
Oct 30, 2023 | 47.06 | 47.46 | 46.85 | 47.23 | 4,285,493 | +0.77(+1.66%) |
Oct 27, 2023 | 47.41 | 47.59 | 46.43 | 46.46 | 4,873,489 | -0.48(-1.03%) |
Oct 26, 2023 | 46.67 | 47.27 | 46.27 | 46.95 | 5,985,188 | +0.33(+0.70%) |
Oct 25, 2023 | 46.70 | 47.67 | 46.48 | 46.62 | 5,156,883 | -0.43(-0.92%) |
Oct 24, 2023 | 46.27 | 47.39 | 46.23 | 47.06 | 5,621,187 | +1.18(+2.56%) |
Oct 23, 2023 | 44.50 | 46.47 | 44.29 | 45.88 | 5,944,090 | +1.12(+2.49%) |
Oct 20, 2023 | 45.49 | 45.83 | 44.73 | 44.76 | 4,053,602 | -0.55(-1.22%) |
Oct 19, 2023 | 45.56 | 46.33 | 44.71 | 45.32 | 10,789,032 | +1.26(+2.87%) |
Oct 18, 2023 | 44.49 | 44.74 | 43.66 | 44.05 | 4,937,231 | -0.71(-1.59%) |
Oct 17, 2023 | 44.52 | 45.30 | 44.51 | 44.76 | 3,907,544 | -0.07(-0.15%) |
Oct 16, 2023 | 44.55 | 45.14 | 44.03 | 44.83 | 3,714,442 | +0.59(+1.34%) |
Oct 13, 2023 | 45.15 | 45.33 | 43.96 | 44.24 | 3,484,906 | -1.15(-2.52%) |
Oct 12, 2023 | 45.96 | 46.07 | 44.92 | 45.39 | 4,095,598 | -0.56(-1.23%) |
Oct 11, 2023 | 45.79 | 46.21 | 45.54 | 45.95 | 3,369,779 | +0.20(+0.43%) |
Oct 10, 2023 | 45.42 | 46.41 | 45.36 | 45.75 | 4,078,670 | +0.59(+1.31%) |
Oct 09, 2023 | 45.58 | 45.62 | 43.81 | 45.16 | 4,162,707 | +0.19(+0.42%) |
Oct 06, 2023 | 43.61 | 45.44 | 43.57 | 44.97 | 5,174,667 | +1.41(+3.24%) |
Oct 05, 2023 | 43.63 | 44.03 | 43.23 | 43.56 | 5,407,238 | -0.12(-0.27%) |
Oct 04, 2023 | 44.12 | 44.48 | 43.31 | 43.68 | 4,205,916 | -0.50(-1.14%) |
Oct 03, 2023 | 44.52 | 45.26 | 44.11 | 44.18 | 4,241,560 | -0.96(-2.12%) |
Oct 02, 2023 | 45.00 | 45.53 | 44.81 | 45.14 | 4,650,403 | -0.14(-0.31%) |
Sep 29, 2023 | 45.93 | 46.67 | 45.17 | 45.28 | 4,619,887 | +0.29(+0.64%) |
Sep 28, 2023 | 45.21 | 45.31 | 44.56 | 44.99 | 4,269,050 | -0.60(-1.32%) |
Sep 27, 2023 | 44.94 | 45.60 | 44.38 | 45.59 | 5,473,292 | +0.87(+1.94%) |
Sep 26, 2023 | 44.52 | 45.20 | 44.49 | 44.72 | 4,080,892 | -0.06(-0.13%) |
Sep 25, 2023 | 44.26 | 44.98 | 44.72 | 44.78 | 4,710,136 | -0.44(-0.98%) |
Sep 22, 2023 | 45.85 | 46.36 | 44.69 | 45.23 | 7,367,378 | -0.05(-0.11%) |
Sep 21, 2023 | 45.89 | 46.32 | 45.17 | 45.28 | 9,199,337 | -2.04(-4.32%) |
Sep 20, 2023 | 48.29 | 48.43 | 47.28 | 47.32 | 3,706,569 | -0.71(-1.48%) |
Sep 19, 2023 | 48.21 | 48.61 | 47.55 | 48.03 | 3,450,668 | -0.47(-0.98%) |
Sep 18, 2023 | 48.14 | 48.81 | 47.96 | 48.51 | 3,258,514 | +0.37(+0.76%) |
Sep 15, 2023 | 48.35 | 48.81 | 47.96 | 48.14 | 5,227,387 | -0.19(-0.39%) |
Sep 14, 2023 | 48.95 | 49.26 | 48.23 | 48.33 | 5,377,460 | +0.08(+0.16%) |
Sep 13, 2023 | 48.14 | 48.67 | 48.03 | 48.25 | 3,800,888 | -0.14(-0.29%) |
Sep 12, 2023 | 48.15 | 48.95 | 48.08 | 48.39 | 5,263,692 | +0.12(+0.25%) |
Sep 11, 2023 | 48.75 | 48.88 | 47.90 | 48.27 | 5,317,590 | +0.00(+0.00%) |
Sep 08, 2023 | 49.11 | 49.49 | 47.84 | 48.27 | 9,460,535 | -0.90(-1.83%) |
Sep 07, 2023 | 51.09 | 51.35 | 48.74 | 49.17 | 12,052,172 | -2.62(-5.05%) |
Sep 06, 2023 | 51.78 | 51.91 | 51.32 | 51.79 | 4,322,732 | -0.18(-0.34%) |
Sep 05, 2023 | 53.47 | 53.71 | 51.81 | 51.96 | 5,127,372 | -2.29(-4.22%) |