Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 46.66 | 47.33 | 46.04 | 46.66 | 11,360 | -1.29(-2.68%) |
Nov 29, 2023 | 47.95 | 47.95 | 45.60 | 47.95 | 12,298 | +0.70(+1.48%) |
Nov 28, 2023 | 46.94 | 47.75 | 46.40 | 47.25 | 3,665 | -0.40(-0.84%) |
Nov 27, 2023 | 47.48 | 47.94 | 46.69 | 47.65 | 4,997 | +0.54(+1.15%) |
Nov 24, 2023 | 45.92 | 47.61 | 45.92 | 47.11 | 32,261 | +0.11(+0.23%) |
Nov 22, 2023 | 47.78 | 47.78 | 46.04 | 47.00 | 3,756 | -0.69(-1.45%) |
Nov 21, 2023 | 47.40 | 47.70 | 47.19 | 47.69 | 3,337 | -0.31(-0.64%) |
Nov 20, 2023 | 47.53 | 48.14 | 47.00 | 48.00 | 6,581 | +0.12(+0.25%) |
Nov 17, 2023 | 47.47 | 48.14 | 47.47 | 47.88 | 10,892 | +0.47(+0.99%) |
Nov 16, 2023 | 47.06 | 47.59 | 46.94 | 47.41 | 10,835 | -0.42(-0.89%) |
Nov 15, 2023 | 47.59 | 47.83 | 47.46 | 47.83 | 3,494 | -0.31(-0.64%) |
Nov 14, 2023 | 47.80 | 48.14 | 47.19 | 48.14 | 12,631 | +0.66(+1.38%) |
Nov 13, 2023 | 45.99 | 48.18 | 45.99 | 47.48 | 10,065 | +0.19(+0.39%) |
Nov 10, 2023 | 47.98 | 48.18 | 46.81 | 47.30 | 11,061 | +1.21(+2.63%) |
Nov 09, 2023 | 46.09 | 48.00 | 45.59 | 46.09 | 7,515 | +0.89(+1.97%) |
Nov 08, 2023 | 45.52 | 45.52 | 45.11 | 45.20 | 11,554 | -1.15(-2.48%) |
Nov 07, 2023 | 47.16 | 47.66 | 45.15 | 46.35 | 31,531 | -0.63(-1.35%) |
Nov 06, 2023 | 47.00 | 47.84 | 46.47 | 46.98 | 6,980 | -0.55(-1.17%) |
Nov 03, 2023 | 47.95 | 48.00 | 47.45 | 47.54 | 13,613 | +0.51(+1.08%) |
Nov 02, 2023 | 46.56 | 47.49 | 46.13 | 47.03 | 11,628 | -1.09(-2.27%) |
Nov 01, 2023 | 47.70 | 48.12 | 47.64 | 48.12 | 24,916 | +1.77(+3.82%) |
Oct 31, 2023 | 46.69 | 47.37 | 45.44 | 46.35 | 2,383 | -0.05(-0.11%) |
Oct 30, 2023 | 45.61 | 46.55 | 45.13 | 46.40 | 10,600 | -1.30(-2.73%) |
Oct 27, 2023 | 45.50 | 47.70 | 45.50 | 47.70 | 8,557 | +1.67(+3.62%) |
Oct 26, 2023 | 45.50 | 47.05 | 45.25 | 46.03 | 7,116 | -0.67(-1.42%) |
Oct 25, 2023 | 47.05 | 47.70 | 46.51 | 46.70 | 6,020 | +0.70(+1.52%) |
Oct 24, 2023 | 45.33 | 47.00 | 45.13 | 46.00 | 11,139 | +0.32(+0.70%) |
Oct 23, 2023 | 46.87 | 46.87 | 45.40 | 45.68 | 13,871 | -0.84(-1.80%) |
Oct 20, 2023 | 46.84 | 47.08 | 45.94 | 46.52 | 4,476 | +0.79(+1.72%) |
Oct 19, 2023 | 47.37 | 47.37 | 45.73 | 45.73 | 17,930 | -1.20(-2.56%) |
Oct 18, 2023 | 47.81 | 47.81 | 46.93 | 46.93 | 4,157 | -0.96(-2.00%) |
Oct 17, 2023 | 48.23 | 48.37 | 47.00 | 47.89 | 3,611 | -0.11(-0.23%) |
Oct 16, 2023 | 47.74 | 48.00 | 47.74 | 48.00 | 4,411 | +0.32(+0.68%) |
Oct 13, 2023 | 47.33 | 48.38 | 46.86 | 47.68 | 7,379 | -0.70(-1.45%) |
Oct 12, 2023 | 47.34 | 48.38 | 46.84 | 48.38 | 5,602 | +1.54(+3.29%) |
Oct 11, 2023 | 47.74 | 47.74 | 46.84 | 46.84 | 2,728 | -0.96(-2.01%) |
Oct 10, 2023 | 47.85 | 48.08 | 47.71 | 47.80 | 6,912 | +1.26(+2.71%) |
Oct 09, 2023 | 46.92 | 46.92 | 46.23 | 46.54 | 11,811 | +0.10(+0.23%) |
Oct 06, 2023 | 47.84 | 47.84 | 45.50 | 46.44 | 7,882 | +1.30(+2.89%) |
Oct 05, 2023 | 45.50 | 45.66 | 44.60 | 45.13 | 8,096 | -0.15(-0.33%) |
Oct 04, 2023 | 44.34 | 45.28 | 44.34 | 45.28 | 11,820 | -0.53(-1.16%) |
Oct 03, 2023 | 44.58 | 46.79 | 44.58 | 45.81 | 16,952 | -1.35(-2.86%) |
Oct 02, 2023 | 48.15 | 48.72 | 47.16 | 47.16 | 8,416 | -0.60(-1.26%) |
Sep 29, 2023 | 48.75 | 49.13 | 47.67 | 47.76 | 7,268 | -0.94(-1.93%) |
Sep 28, 2023 | 50.49 | 50.49 | 48.70 | 48.70 | 4,248 | -0.66(-1.35%) |
Sep 27, 2023 | 48.00 | 49.64 | 48.00 | 49.37 | 7,080 | +0.32(+0.64%) |
Sep 26, 2023 | 49.40 | 49.48 | 49.05 | 49.05 | 5,087 | -1.05(-2.10%) |
Sep 25, 2023 | 50.00 | 50.10 | 49.68 | 50.10 | 13,158 | -0.20(-0.40%) |
Sep 22, 2023 | 51.03 | 51.03 | 50.20 | 50.30 | 20,859 | -1.10(-2.15%) |
Sep 21, 2023 | 51.11 | 52.22 | 51.00 | 51.40 | 5,520 | +0.24(+0.47%) |
Sep 20, 2023 | 52.37 | 52.48 | 51.15 | 51.16 | 4,855 | -1.35(-2.57%) |
Sep 19, 2023 | 52.52 | 52.52 | 51.76 | 52.52 | 5,060 | +0.52(+0.99%) |
Sep 18, 2023 | 52.02 | 52.48 | 51.65 | 52.00 | 4,464 | +0.00(+0.00%) |
Sep 15, 2023 | 52.00 | 52.27 | 51.63 | 52.00 | 3,382 | +0.55(+1.07%) |
Sep 14, 2023 | 51.44 | 51.54 | 51.25 | 51.45 | 3,084 | +0.25(+0.49%) |
Sep 13, 2023 | 51.28 | 52.05 | 50.50 | 51.20 | 3,637 | +0.20(+0.39%) |
Sep 12, 2023 | 52.02 | 52.02 | 50.65 | 51.00 | 8,815 | +0.00(+0.00%) |
Sep 11, 2023 | 50.83 | 51.59 | 50.83 | 51.00 | 7,327 | +0.30(+0.59%) |
Sep 08, 2023 | 51.00 | 51.00 | 50.35 | 50.70 | 8,724 | -0.90(-1.74%) |
Sep 07, 2023 | 51.23 | 51.76 | 51.23 | 51.60 | 42,302 | +0.12(+0.22%) |
Sep 06, 2023 | 51.70 | 52.94 | 51.14 | 51.48 | 12,041 | -0.22(-0.42%) |
Sep 05, 2023 | 51.64 | 52.14 | 51.64 | 51.70 | 14,970 | +1.30(+2.58%) |