Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 56.11 | 57.92 | 56.00 | 56.32 | 405,384 | +0.58(+1.04%) |
Nov 29, 2023 | 54.81 | 56.27 | 54.42 | 55.74 | 396,267 | +1.33(+2.44%) |
Nov 28, 2023 | 56.53 | 56.61 | 54.38 | 54.41 | 282,621 | -2.18(-3.85%) |
Nov 27, 2023 | 56.94 | 57.79 | 55.64 | 56.59 | 654,057 | -0.28(-0.49%) |
Nov 24, 2023 | 56.07 | 57.20 | 55.52 | 56.87 | 99,486 | +0.82(+1.46%) |
Nov 22, 2023 | 57.23 | 57.63 | 55.78 | 56.05 | 282,024 | -0.60(-1.06%) |
Nov 21, 2023 | 56.89 | 58.35 | 56.49 | 56.65 | 384,897 | +0.06(+0.11%) |
Nov 20, 2023 | 56.35 | 56.79 | 55.14 | 56.59 | 371,180 | +0.74(+1.32%) |
Nov 17, 2023 | 56.09 | 56.85 | 55.51 | 55.85 | 444,581 | -0.32(-0.57%) |
Nov 16, 2023 | 57.52 | 57.65 | 55.40 | 56.17 | 368,543 | -1.35(-2.35%) |
Nov 15, 2023 | 56.81 | 58.13 | 55.34 | 57.52 | 524,320 | +1.21(+2.15%) |
Nov 14, 2023 | 54.53 | 56.92 | 54.16 | 56.31 | 1,056,380 | +2.76(+5.15%) |
Nov 13, 2023 | 52.87 | 54.00 | 51.09 | 53.55 | 518,513 | +0.99(+1.88%) |
Nov 10, 2023 | 52.00 | 53.12 | 50.48 | 52.56 | 762,916 | +0.15(+0.29%) |
Nov 09, 2023 | 48.01 | 52.73 | 47.13 | 52.41 | 1,016,962 | +6.99(+15.39%) |
Nov 08, 2023 | 46.35 | 46.66 | 44.42 | 45.42 | 421,725 | -0.59(-1.28%) |
Nov 07, 2023 | 46.89 | 47.34 | 45.99 | 46.01 | 224,856 | -0.82(-1.75%) |
Nov 06, 2023 | 46.89 | 47.79 | 46.56 | 46.83 | 254,004 | +0.24(+0.52%) |
Nov 03, 2023 | 46.06 | 47.09 | 46.06 | 46.59 | 415,156 | +1.14(+2.51%) |
Nov 02, 2023 | 45.75 | 46.08 | 45.06 | 45.45 | 278,811 | +0.01(+0.02%) |
Nov 01, 2023 | 45.21 | 45.75 | 44.97 | 45.44 | 303,141 | +0.17(+0.38%) |
Oct 31, 2023 | 45.45 | 45.81 | 45.22 | 45.27 | 260,584 | +0.09(+0.20%) |
Oct 30, 2023 | 45.30 | 45.50 | 44.53 | 45.18 | 222,200 | +0.54(+1.21%) |
Oct 27, 2023 | 44.80 | 45.50 | 44.52 | 44.64 | 316,253 | -0.30(-0.67%) |
Oct 26, 2023 | 45.14 | 45.56 | 44.55 | 44.94 | 285,728 | -0.12(-0.27%) |
Oct 25, 2023 | 45.28 | 45.50 | 44.59 | 45.06 | 322,011 | -0.29(-0.64%) |
Oct 24, 2023 | 45.21 | 46.08 | 45.02 | 45.35 | 393,597 | +0.63(+1.41%) |
Oct 23, 2023 | 44.49 | 45.40 | 44.23 | 44.72 | 263,645 | +0.23(+0.52%) |
Oct 20, 2023 | 44.97 | 45.39 | 44.34 | 44.49 | 298,964 | -0.34(-0.76%) |
Oct 19, 2023 | 47.05 | 47.70 | 44.75 | 44.83 | 249,718 | -2.37(-5.02%) |
Oct 18, 2023 | 47.59 | 48.16 | 46.80 | 47.20 | 197,086 | -0.84(-1.75%) |
Oct 17, 2023 | 46.29 | 48.43 | 46.29 | 48.04 | 380,961 | +1.57(+3.38%) |
Oct 16, 2023 | 45.86 | 46.50 | 45.89 | 46.47 | 249,370 | +0.71(+1.55%) |
Oct 13, 2023 | 46.68 | 46.68 | 45.20 | 45.76 | 647,412 | -0.40(-0.87%) |
Oct 12, 2023 | 48.50 | 48.50 | 46.03 | 46.16 | 254,206 | -2.30(-4.75%) |
Oct 11, 2023 | 48.10 | 48.47 | 47.55 | 48.46 | 196,541 | +0.50(+1.04%) |
Oct 10, 2023 | 47.78 | 48.50 | 47.61 | 47.96 | 381,806 | +0.41(+0.86%) |
Oct 09, 2023 | 46.80 | 48.00 | 46.56 | 47.55 | 243,693 | +0.36(+0.76%) |
Oct 06, 2023 | 46.36 | 47.55 | 46.05 | 47.19 | 281,541 | +0.62(+1.33%) |
Oct 05, 2023 | 45.93 | 46.87 | 45.83 | 46.57 | 336,706 | +0.68(+1.48%) |
Oct 04, 2023 | 44.89 | 46.21 | 44.08 | 45.89 | 357,011 | +1.02(+2.27%) |
Oct 03, 2023 | 45.42 | 45.74 | 43.78 | 44.87 | 414,617 | -0.87(-1.90%) |
Oct 02, 2023 | 46.10 | 46.36 | 45.27 | 45.74 | 355,736 | -0.25(-0.54%) |
Sep 29, 2023 | 47.53 | 47.70 | 45.67 | 45.99 | 524,136 | -1.31(-2.77%) |
Sep 28, 2023 | 46.61 | 48.06 | 46.56 | 47.30 | 387,280 | +0.80(+1.72%) |
Sep 27, 2023 | 45.80 | 46.53 | 45.70 | 46.50 | 377,317 | +0.99(+2.18%) |
Sep 26, 2023 | 45.74 | 46.35 | 45.15 | 45.51 | 477,768 | -0.37(-0.81%) |
Sep 25, 2023 | 45.48 | 45.98 | 45.65 | 45.88 | 158,945 | +0.37(+0.81%) |
Sep 22, 2023 | 46.12 | 46.13 | 45.27 | 45.51 | 160,841 | -0.15(-0.33%) |
Sep 21, 2023 | 45.71 | 46.11 | 44.86 | 45.66 | 514,613 | -0.54(-1.17%) |
Sep 20, 2023 | 46.44 | 47.54 | 46.14 | 46.20 | 319,859 | +0.16(+0.35%) |
Sep 19, 2023 | 46.25 | 46.40 | 45.46 | 46.04 | 193,783 | -0.19(-0.41%) |
Sep 18, 2023 | 45.88 | 47.00 | 45.88 | 46.23 | 258,916 | +0.46(+1.01%) |
Sep 15, 2023 | 47.00 | 47.00 | 45.10 | 45.77 | 855,151 | -1.30(-2.76%) |
Sep 14, 2023 | 46.68 | 47.22 | 46.14 | 47.07 | 489,571 | +0.77(+1.66%) |
Sep 13, 2023 | 46.70 | 48.40 | 46.16 | 46.30 | 4,332,309 | -0.34(-0.73%) |
Sep 12, 2023 | 47.47 | 48.12 | 45.37 | 46.64 | 2,086,021 | -4.73(-9.21%) |
Sep 11, 2023 | 50.21 | 51.94 | 49.87 | 51.37 | 289,741 | +1.36(+2.72%) |
Sep 08, 2023 | 51.36 | 51.68 | 49.80 | 50.01 | 254,206 | -1.23(-2.40%) |
Sep 07, 2023 | 52.20 | 52.50 | 51.16 | 51.24 | 250,317 | -0.79(-1.52%) |
Sep 06, 2023 | 51.84 | 52.33 | 51.20 | 52.03 | 278,211 | +0.52(+1.01%) |
Sep 05, 2023 | 54.40 | 54.40 | 50.70 | 51.51 | 474,359 | -3.02(-5.54%) |