Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 46.10 | 46.33 | 45.77 | 45.89 | 703,528 | -0.13(-0.28%) |
Nov 29, 2023 | 45.95 | 46.09 | 45.51 | 46.01 | 782,801 | +0.38(+0.84%) |
Nov 28, 2023 | 46.15 | 46.50 | 45.60 | 45.63 | 886,807 | -0.51(-1.11%) |
Nov 27, 2023 | 46.23 | 46.44 | 45.95 | 46.14 | 582,140 | -0.19(-0.40%) |
Nov 24, 2023 | 46.39 | 46.50 | 46.07 | 46.33 | 199,225 | -0.08(-0.17%) |
Nov 22, 2023 | 46.69 | 46.96 | 46.08 | 46.41 | 467,609 | +0.12(+0.25%) |
Nov 21, 2023 | 47.04 | 47.04 | 46.27 | 46.29 | 438,501 | -0.79(-1.69%) |
Nov 20, 2023 | 46.74 | 47.14 | 46.46 | 47.08 | 393,092 | +0.22(+0.46%) |
Nov 17, 2023 | 47.16 | 47.39 | 46.64 | 46.87 | 515,763 | -0.07(-0.15%) |
Nov 16, 2023 | 47.48 | 47.92 | 46.46 | 46.94 | 560,747 | -0.85(-1.79%) |
Nov 15, 2023 | 47.09 | 48.50 | 47.09 | 47.79 | 497,566 | +0.80(+1.71%) |
Nov 14, 2023 | 46.02 | 47.03 | 46.00 | 46.99 | 465,548 | +1.80(+3.97%) |
Nov 13, 2023 | 45.44 | 45.63 | 45.18 | 45.19 | 501,775 | -0.55(-1.20%) |
Nov 10, 2023 | 44.62 | 45.74 | 44.44 | 45.74 | 353,099 | +1.30(+2.91%) |
Nov 09, 2023 | 44.91 | 45.01 | 44.34 | 44.44 | 394,056 | -0.25(-0.55%) |
Nov 08, 2023 | 44.89 | 45.38 | 44.50 | 44.69 | 497,256 | -0.50(-1.11%) |
Nov 07, 2023 | 45.12 | 45.44 | 44.64 | 45.19 | 616,446 | -0.17(-0.37%) |
Nov 06, 2023 | 45.66 | 45.89 | 45.15 | 45.36 | 709,009 | -0.37(-0.82%) |
Nov 03, 2023 | 45.27 | 45.97 | 45.03 | 45.73 | 902,467 | +1.21(+2.71%) |
Nov 02, 2023 | 45.27 | 45.27 | 41.87 | 44.52 | 2,515,114 | -0.76(-1.67%) |
Nov 01, 2023 | 45.24 | 45.70 | 44.68 | 45.28 | 963,741 | -0.19(-0.41%) |
Oct 31, 2023 | 44.98 | 45.58 | 44.85 | 45.46 | 614,131 | +0.43(+0.96%) |
Oct 30, 2023 | 45.38 | 45.38 | 44.54 | 45.03 | 617,330 | +0.20(+0.44%) |
Oct 27, 2023 | 45.25 | 45.38 | 44.66 | 44.84 | 496,167 | -0.36(-0.80%) |
Oct 26, 2023 | 44.82 | 45.58 | 44.82 | 45.20 | 410,461 | +0.64(+1.43%) |
Oct 25, 2023 | 45.16 | 45.59 | 44.37 | 44.56 | 612,885 | -0.86(-1.90%) |
Oct 24, 2023 | 45.83 | 45.98 | 45.25 | 45.43 | 372,264 | -0.20(-0.43%) |
Oct 23, 2023 | 45.60 | 45.77 | 45.14 | 45.62 | 493,279 | -0.11(-0.24%) |
Oct 20, 2023 | 45.48 | 45.97 | 45.26 | 45.73 | 442,971 | +0.25(+0.54%) |
Oct 19, 2023 | 46.20 | 46.36 | 45.27 | 45.48 | 495,096 | -0.73(-1.57%) |
Oct 18, 2023 | 46.76 | 46.85 | 46.13 | 46.21 | 332,845 | -0.86(-1.83%) |
Oct 17, 2023 | 46.42 | 47.28 | 46.42 | 47.07 | 552,626 | +0.21(+0.44%) |
Oct 16, 2023 | 46.77 | 47.36 | 46.70 | 46.87 | 393,145 | +0.51(+1.10%) |
Oct 13, 2023 | 47.19 | 47.24 | 46.35 | 46.36 | 384,231 | -0.80(-1.71%) |
Oct 12, 2023 | 47.93 | 47.93 | 46.75 | 47.16 | 389,683 | -0.60(-1.25%) |
Oct 11, 2023 | 47.87 | 48.65 | 47.59 | 47.76 | 530,932 | +0.00(+0.00%) |
Oct 10, 2023 | 47.43 | 47.96 | 47.35 | 47.76 | 362,799 | +0.54(+1.14%) |
Oct 09, 2023 | 47.27 | 47.38 | 46.80 | 47.22 | 349,840 | -0.27(-0.56%) |
Oct 06, 2023 | 47.13 | 47.81 | 46.90 | 47.49 | 366,112 | +0.30(+0.64%) |
Oct 05, 2023 | 46.93 | 47.32 | 46.62 | 47.18 | 468,178 | +0.08(+0.17%) |
Oct 04, 2023 | 46.64 | 47.18 | 46.60 | 47.10 | 385,036 | +0.43(+0.93%) |
Oct 03, 2023 | 47.10 | 47.53 | 46.43 | 46.67 | 434,943 | -0.81(-1.72%) |
Oct 02, 2023 | 47.20 | 47.77 | 47.20 | 47.49 | 461,744 | +0.20(+0.42%) |
Sep 29, 2023 | 48.11 | 48.30 | 47.17 | 47.29 | 597,173 | -0.76(-1.57%) |
Sep 28, 2023 | 46.80 | 48.37 | 46.80 | 48.05 | 574,600 | +1.32(+2.84%) |
Sep 27, 2023 | 46.33 | 46.95 | 46.33 | 46.72 | 361,371 | +0.62(+1.34%) |
Sep 26, 2023 | 46.97 | 47.04 | 46.06 | 46.10 | 484,533 | -1.25(-2.63%) |
Sep 25, 2023 | 46.62 | 47.55 | 47.25 | 47.35 | 392,320 | +0.55(+1.17%) |
Sep 22, 2023 | 46.80 | 47.35 | 46.74 | 46.80 | 334,992 | +0.18(+0.38%) |
Sep 21, 2023 | 46.54 | 46.95 | 46.32 | 46.62 | 396,216 | -0.22(-0.46%) |
Sep 20, 2023 | 47.10 | 47.64 | 46.84 | 46.84 | 509,888 | -0.27(-0.56%) |
Sep 19, 2023 | 46.90 | 47.37 | 46.88 | 47.10 | 348,637 | +0.24(+0.50%) |
Sep 18, 2023 | 46.88 | 47.28 | 46.77 | 46.87 | 792,646 | -0.02(-0.04%) |
Sep 15, 2023 | 47.36 | 47.63 | 46.61 | 46.89 | 1,062,555 | -0.57(-1.20%) |
Sep 14, 2023 | 46.92 | 47.57 | 46.92 | 47.46 | 345,021 | +0.88(+1.90%) |
Sep 13, 2023 | 47.00 | 47.18 | 46.45 | 46.57 | 412,995 | -0.51(-1.08%) |
Sep 12, 2023 | 46.64 | 47.30 | 46.64 | 47.08 | 466,304 | +0.07(+0.15%) |
Sep 11, 2023 | 47.28 | 47.29 | 46.83 | 47.02 | 444,988 | +0.20(+0.42%) |
Sep 08, 2023 | 46.99 | 47.28 | 46.77 | 46.82 | 447,357 | -0.06(-0.12%) |
Sep 07, 2023 | 47.86 | 47.86 | 46.71 | 46.88 | 719,489 | -1.28(-2.65%) |
Sep 06, 2023 | 48.58 | 48.92 | 48.08 | 48.16 | 619,697 | -0.40(-0.82%) |
Sep 05, 2023 | 49.73 | 49.73 | 48.18 | 48.56 | 913,972 | -1.16(-2.33%) |