Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 49.45 | 49.57 | 49.45 | 49.57 | 1,236 | +0.20(+0.41%) |
Nov 29, 2023 | 49.91 | 49.91 | 49.27 | 49.36 | 1,888 | -0.01(-0.03%) |
Nov 28, 2023 | 49.63 | 49.63 | 49.37 | 49.37 | 807 | -0.49(-0.99%) |
Nov 27, 2023 | 50.00 | 50.00 | 49.87 | 49.87 | 1,194 | -0.27(-0.54%) |
Nov 24, 2023 | 50.10 | 50.15 | 50.02 | 50.14 | 505 | +0.17(+0.33%) |
Nov 22, 2023 | 50.05 | 50.05 | 49.97 | 49.97 | 4,347 | +0.18(+0.36%) |
Nov 21, 2023 | 50.35 | 50.35 | 49.79 | 49.79 | 1,077 | -0.51(-1.02%) |
Nov 20, 2023 | 50.34 | 50.34 | 50.31 | 50.31 | 281 | -0.06(-0.11%) |
Nov 17, 2023 | 50.33 | 50.37 | 50.22 | 50.37 | 947 | +0.41(+0.81%) |
Nov 16, 2023 | 49.99 | 50.11 | 49.96 | 49.96 | 403 | -0.55(-1.09%) |
Nov 15, 2023 | 50.68 | 50.68 | 50.42 | 50.51 | 1,349 | +0.21(+0.41%) |
Nov 14, 2023 | 48.91 | 50.37 | 48.91 | 50.30 | 7,773 | +2.32(+4.84%) |
Nov 13, 2023 | 47.97 | 48.14 | 47.97 | 47.98 | 1,527 | -0.27(-0.56%) |
Nov 10, 2023 | 48.32 | 48.44 | 48.01 | 48.25 | 1,835 | -0.04(-0.08%) |
Nov 09, 2023 | 48.91 | 48.91 | 48.25 | 48.29 | 640 | -0.39(-0.80%) |
Nov 08, 2023 | 49.13 | 49.13 | 48.62 | 48.68 | 988 | -0.64(-1.29%) |
Nov 07, 2023 | 49.41 | 49.52 | 49.31 | 49.31 | 1,800 | -0.33(-0.65%) |
Nov 06, 2023 | 50.48 | 50.48 | 49.53 | 49.64 | 1,320 | -0.92(-1.81%) |
Nov 03, 2023 | 49.63 | 50.79 | 49.63 | 50.55 | 439 | +1.49(+3.03%) |
Nov 02, 2023 | 47.84 | 49.07 | 47.84 | 49.07 | 744 | +1.42(+2.98%) |
Nov 01, 2023 | 47.54 | 47.67 | 47.52 | 47.64 | 1,171 | -0.26(-0.54%) |
Oct 31, 2023 | 47.39 | 47.90 | 47.39 | 47.90 | 1,045 | +0.82(+1.75%) |
Oct 30, 2023 | 46.96 | 47.34 | 46.61 | 47.08 | 4,540 | +0.57(+1.23%) |
Oct 27, 2023 | 46.97 | 46.97 | 46.41 | 46.51 | 2,408 | -0.67(-1.41%) |
Oct 26, 2023 | 47.28 | 47.29 | 47.18 | 47.18 | 489 | +0.12(+0.25%) |
Oct 25, 2023 | 46.82 | 47.22 | 46.82 | 47.06 | 941 | -0.39(-0.82%) |
Oct 24, 2023 | 47.35 | 47.56 | 47.35 | 47.45 | 919 | +0.47(+1.01%) |
Oct 23, 2023 | 47.66 | 47.66 | 46.97 | 46.97 | 360 | -0.42(-0.88%) |
Oct 20, 2023 | 47.85 | 47.92 | 47.39 | 47.39 | 577 | -0.67(-1.40%) |
Oct 19, 2023 | 48.49 | 48.58 | 48.06 | 48.06 | 282 | -0.41(-0.85%) |
Oct 18, 2023 | 48.73 | 48.73 | 48.48 | 48.48 | 902 | -0.83(-1.67%) |
Oct 17, 2023 | 49.30 | 49.30 | 49.30 | 49.30 | 197 | +0.32(+0.65%) |
Oct 16, 2023 | 48.25 | 48.98 | 48.25 | 48.98 | 1,176 | +1.21(+2.52%) |
Oct 13, 2023 | 47.78 | 47.78 | 47.78 | 47.78 | 369 | -0.46(-0.95%) |
Oct 12, 2023 | 48.64 | 48.64 | 47.98 | 48.23 | 1,770 | -0.79(-1.62%) |
Oct 11, 2023 | 49.33 | 49.33 | 48.96 | 49.03 | 846 | +0.01(+0.02%) |
Oct 10, 2023 | 49.25 | 49.25 | 49.02 | 49.02 | 3,477 | +0.24(+0.49%) |
Oct 09, 2023 | 48.39 | 48.91 | 48.39 | 48.78 | 944 | +0.39(+0.81%) |
Oct 06, 2023 | 48.48 | 48.48 | 48.39 | 48.39 | 1,395 | +0.24(+0.49%) |
Oct 05, 2023 | 47.81 | 48.24 | 47.81 | 48.15 | 507 | +0.13(+0.27%) |
Oct 04, 2023 | 47.70 | 48.02 | 47.38 | 48.02 | 665 | +0.44(+0.93%) |
Oct 03, 2023 | 47.45 | 47.60 | 47.39 | 47.58 | 547 | -0.42(-0.87%) |
Oct 02, 2023 | 48.21 | 48.21 | 47.99 | 47.99 | 612 | -1.01(-2.07%) |
Sep 29, 2023 | 49.32 | 49.40 | 49.01 | 49.01 | 779 | -0.13(-0.26%) |
Sep 28, 2023 | 49.20 | 49.20 | 49.13 | 49.13 | 268 | +0.18(+0.36%) |
Sep 27, 2023 | 49.06 | 49.19 | 48.96 | 48.96 | 489 | +0.24(+0.49%) |
Sep 26, 2023 | 49.42 | 49.42 | 48.72 | 48.72 | 1,808 | -0.90(-1.82%) |
Sep 25, 2023 | 49.65 | 49.62 | 49.46 | 49.62 | 1,544 | -0.09(-0.18%) |
Sep 22, 2023 | 50.16 | 50.16 | 49.71 | 49.71 | 808 | -0.43(-0.86%) |
Sep 21, 2023 | 50.25 | 50.25 | 50.14 | 50.14 | 243 | -0.49(-0.97%) |
Sep 20, 2023 | 51.16 | 51.16 | 50.63 | 50.63 | 324 | -0.32(-0.62%) |
Sep 19, 2023 | 50.87 | 50.95 | 50.85 | 50.95 | 204 | +0.30(+0.59%) |
Sep 18, 2023 | 50.80 | 50.85 | 50.65 | 50.65 | 1,671 | -0.16(-0.31%) |
Sep 15, 2023 | 51.43 | 51.43 | 50.81 | 50.81 | 383 | -0.52(-1.00%) |
Sep 14, 2023 | 51.24 | 51.32 | 51.24 | 51.32 | 272 | +0.87(+1.72%) |
Sep 13, 2023 | 50.12 | 50.46 | 50.12 | 50.46 | 418 | +0.30(+0.60%) |
Sep 12, 2023 | 50.24 | 50.24 | 50.15 | 50.15 | 2,499 | -0.03(-0.05%) |
Sep 11, 2023 | 50.53 | 50.53 | 50.18 | 50.18 | 1,741 | +0.10(+0.19%) |
Sep 08, 2023 | 50.30 | 50.33 | 50.09 | 50.09 | 340 | -0.09(-0.17%) |
Sep 07, 2023 | 50.22 | 50.22 | 50.17 | 50.17 | 417 | -0.39(-0.78%) |
Sep 06, 2023 | 50.91 | 50.97 | 50.49 | 50.57 | 1,151 | -0.36(-0.72%) |
Sep 05, 2023 | 51.00 | 51.00 | 50.93 | 50.93 | 792 | -1.16(-2.23%) |