Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 51.50 | 52.32 | 51.30 | 52.03 | 322,262 | +0.60(+1.17%) |
Nov 29, 2023 | 51.87 | 52.42 | 51.41 | 51.43 | 340,524 | -0.10(-0.19%) |
Nov 28, 2023 | 52.13 | 52.13 | 51.13 | 51.53 | 272,893 | -0.49(-0.94%) |
Nov 27, 2023 | 51.10 | 52.13 | 50.32 | 52.02 | 431,488 | +0.50(+0.97%) |
Nov 24, 2023 | 50.44 | 51.90 | 50.44 | 51.52 | 160,057 | +0.91(+1.80%) |
Nov 22, 2023 | 50.05 | 50.69 | 49.66 | 50.61 | 250,735 | +0.76(+1.52%) |
Nov 21, 2023 | 50.00 | 50.34 | 49.36 | 49.85 | 280,734 | -0.26(-0.52%) |
Nov 20, 2023 | 50.40 | 50.44 | 49.39 | 50.11 | 406,111 | -0.53(-1.05%) |
Nov 17, 2023 | 49.78 | 50.72 | 49.76 | 50.64 | 382,757 | +1.87(+3.83%) |
Nov 16, 2023 | 49.63 | 49.63 | 48.76 | 48.77 | 313,207 | -0.75(-1.51%) |
Nov 15, 2023 | 49.00 | 49.84 | 48.96 | 49.52 | 382,875 | +0.36(+0.73%) |
Nov 14, 2023 | 48.55 | 49.70 | 48.12 | 49.16 | 301,803 | +2.19(+4.66%) |
Nov 13, 2023 | 46.54 | 47.70 | 46.49 | 46.97 | 314,780 | +0.00(+0.00%) |
Nov 10, 2023 | 46.25 | 47.14 | 45.90 | 46.97 | 330,138 | +0.92(+2.00%) |
Nov 09, 2023 | 46.98 | 47.20 | 45.70 | 46.05 | 470,847 | -0.68(-1.46%) |
Nov 08, 2023 | 50.00 | 50.00 | 46.09 | 46.73 | 565,922 | -1.30(-2.71%) |
Nov 07, 2023 | 47.75 | 48.12 | 47.27 | 48.03 | 361,563 | -0.05(-0.10%) |
Nov 06, 2023 | 48.51 | 48.70 | 47.58 | 48.08 | 286,127 | -0.58(-1.19%) |
Nov 03, 2023 | 48.50 | 49.48 | 47.87 | 48.66 | 334,791 | +1.33(+2.81%) |
Nov 02, 2023 | 45.73 | 47.33 | 45.62 | 47.33 | 402,208 | +2.29(+5.08%) |
Nov 01, 2023 | 45.13 | 45.66 | 44.13 | 45.04 | 397,944 | -0.26(-0.57%) |
Oct 31, 2023 | 44.94 | 45.49 | 44.79 | 45.30 | 219,762 | +0.31(+0.69%) |
Oct 30, 2023 | 45.30 | 46.21 | 44.77 | 44.99 | 253,761 | +0.35(+0.78%) |
Oct 27, 2023 | 45.53 | 45.55 | 44.23 | 44.64 | 267,666 | -0.80(-1.76%) |
Oct 26, 2023 | 44.38 | 45.72 | 44.38 | 45.44 | 279,631 | +1.26(+2.85%) |
Oct 25, 2023 | 44.77 | 45.25 | 44.10 | 44.18 | 310,066 | -1.13(-2.49%) |
Oct 24, 2023 | 45.56 | 45.87 | 45.01 | 45.31 | 330,125 | +0.10(+0.22%) |
Oct 23, 2023 | 45.82 | 46.18 | 45.18 | 45.21 | 504,683 | -0.98(-2.12%) |
Oct 20, 2023 | 48.02 | 48.02 | 46.15 | 46.19 | 393,121 | -1.84(-3.83%) |
Oct 19, 2023 | 48.76 | 48.98 | 47.95 | 48.03 | 407,277 | -0.96(-1.96%) |
Oct 18, 2023 | 49.44 | 49.69 | 48.59 | 48.99 | 241,949 | -1.00(-2.00%) |
Oct 17, 2023 | 48.90 | 50.43 | 48.90 | 49.99 | 483,616 | +0.76(+1.54%) |
Oct 16, 2023 | 48.23 | 49.44 | 48.37 | 49.23 | 357,510 | +1.64(+3.45%) |
Oct 13, 2023 | 48.60 | 48.83 | 47.21 | 47.59 | 281,118 | -0.51(-1.06%) |
Oct 12, 2023 | 49.09 | 49.09 | 47.85 | 48.10 | 307,593 | -0.76(-1.56%) |
Oct 11, 2023 | 48.09 | 48.89 | 47.91 | 48.86 | 262,423 | +0.72(+1.50%) |
Oct 10, 2023 | 48.05 | 48.78 | 48.03 | 48.14 | 488,867 | +0.54(+1.13%) |
Oct 09, 2023 | 47.37 | 47.98 | 47.20 | 47.60 | 222,813 | -0.14(-0.29%) |
Oct 06, 2023 | 46.27 | 48.15 | 46.20 | 47.74 | 337,996 | +1.29(+2.78%) |
Oct 05, 2023 | 45.94 | 46.64 | 45.88 | 46.45 | 338,141 | +0.30(+0.65%) |
Oct 04, 2023 | 46.06 | 46.24 | 45.27 | 46.15 | 565,933 | +0.04(+0.09%) |
Oct 03, 2023 | 47.44 | 47.52 | 45.87 | 46.11 | 461,428 | -1.86(-3.88%) |
Oct 02, 2023 | 48.89 | 48.90 | 47.66 | 47.97 | 585,840 | -0.97(-1.98%) |
Sep 29, 2023 | 49.00 | 49.91 | 48.84 | 48.94 | 317,649 | -0.04(-0.08%) |
Sep 28, 2023 | 48.20 | 49.70 | 47.55 | 48.98 | 358,086 | +0.88(+1.83%) |
Sep 27, 2023 | 48.05 | 48.34 | 47.59 | 48.10 | 384,889 | +0.21(+0.44%) |
Sep 26, 2023 | 48.85 | 49.50 | 47.88 | 47.89 | 396,589 | -1.49(-3.02%) |
Sep 25, 2023 | 47.23 | 49.55 | 49.16 | 49.38 | 444,367 | +2.03(+4.29%) |
Sep 22, 2023 | 47.32 | 47.87 | 47.21 | 47.35 | 663,215 | -0.07(-0.15%) |
Sep 21, 2023 | 48.56 | 49.12 | 46.81 | 47.42 | 985,263 | -3.85(-7.51%) |
Sep 20, 2023 | 51.81 | 52.22 | 51.23 | 51.27 | 400,113 | -0.16(-0.31%) |
Sep 19, 2023 | 51.68 | 52.02 | 51.39 | 51.43 | 483,523 | -0.14(-0.27%) |
Sep 18, 2023 | 52.01 | 52.10 | 51.55 | 51.57 | 375,172 | -0.33(-0.64%) |
Sep 15, 2023 | 50.92 | 52.06 | 50.59 | 51.90 | 1,189,844 | +0.59(+1.15%) |
Sep 14, 2023 | 51.08 | 51.56 | 50.82 | 51.31 | 500,286 | +0.98(+1.95%) |
Sep 13, 2023 | 50.93 | 51.00 | 50.12 | 50.33 | 406,171 | -0.22(-0.44%) |
Sep 12, 2023 | 49.94 | 51.04 | 49.76 | 50.55 | 392,298 | +0.76(+1.53%) |
Sep 11, 2023 | 49.82 | 50.36 | 49.72 | 49.79 | 438,204 | +0.10(+0.20%) |
Sep 08, 2023 | 48.74 | 49.97 | 48.31 | 49.69 | 364,750 | +0.81(+1.66%) |
Sep 07, 2023 | 49.43 | 49.59 | 48.43 | 48.88 | 388,864 | -0.48(-0.97%) |
Sep 06, 2023 | 48.61 | 49.50 | 48.37 | 49.36 | 325,624 | +0.75(+1.54%) |
Sep 05, 2023 | 50.79 | 51.00 | 48.57 | 48.61 | 472,246 | -2.54(-4.97%) |