Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 08, 2023 | 51.64 | 51.69 | 51.18 | 51.38 | 2,985,602 | -0.16(-0.31%) |
Dec 07, 2023 | 50.35 | 52.19 | 49.92 | 51.54 | 4,361,310 | +1.35(+2.69%) |
Dec 06, 2023 | 49.85 | 50.35 | 49.43 | 50.19 | 3,341,998 | +0.25(+0.50%) |
Dec 05, 2023 | 49.66 | 50.11 | 49.43 | 49.94 | 2,557,314 | +0.12(+0.24%) |
Dec 04, 2023 | 48.00 | 49.98 | 47.92 | 49.82 | 3,080,379 | +1.62(+3.36%) |
Dec 01, 2023 | 46.78 | 48.30 | 46.78 | 48.20 | 2,506,972 | +1.36(+2.90%) |
Nov 30, 2023 | 47.03 | 47.34 | 46.51 | 46.84 | 2,765,605 | +0.24(+0.52%) |
Nov 29, 2023 | 47.40 | 47.47 | 46.48 | 46.60 | 3,103,029 | -0.89(-1.88%) |
Nov 28, 2023 | 47.01 | 47.65 | 46.61 | 47.49 | 2,528,270 | +0.40(+0.84%) |
Nov 27, 2023 | 47.87 | 48.00 | 47.08 | 47.09 | 1,841,157 | -0.70(-1.47%) |
Nov 24, 2023 | 47.04 | 48.13 | 47.04 | 47.80 | 1,705,367 | +0.29(+0.60%) |
Nov 22, 2023 | 47.82 | 47.92 | 47.27 | 47.51 | 1,762,579 | +0.03(+0.06%) |
Nov 21, 2023 | 47.70 | 47.82 | 46.91 | 47.48 | 2,584,071 | -0.43(-0.89%) |
Nov 20, 2023 | 47.95 | 48.10 | 47.52 | 47.91 | 2,084,288 | -0.33(-0.68%) |
Nov 17, 2023 | 48.15 | 48.30 | 47.37 | 48.23 | 2,389,433 | +0.41(+0.85%) |
Nov 16, 2023 | 47.68 | 48.13 | 47.17 | 47.83 | 2,766,053 | +0.02(+0.04%) |
Nov 15, 2023 | 47.32 | 47.90 | 46.94 | 47.81 | 3,041,196 | +0.56(+1.19%) |
Nov 14, 2023 | 45.27 | 47.40 | 44.91 | 47.24 | 3,917,570 | +2.10(+4.65%) |
Nov 13, 2023 | 45.52 | 48.48 | 44.66 | 45.15 | 8,143,190 | -1.32(-2.83%) |
Nov 10, 2023 | 46.21 | 46.56 | 45.74 | 46.46 | 3,080,362 | +0.54(+1.19%) |
Nov 09, 2023 | 46.12 | 46.47 | 45.67 | 45.92 | 3,187,270 | +0.06(+0.13%) |
Nov 08, 2023 | 46.38 | 46.54 | 45.52 | 45.86 | 4,376,997 | -0.38(-0.81%) |
Nov 07, 2023 | 46.10 | 46.71 | 45.95 | 46.23 | 2,357,500 | +0.14(+0.30%) |
Nov 06, 2023 | 46.07 | 46.48 | 45.77 | 46.10 | 3,069,494 | -0.48(-1.02%) |
Nov 03, 2023 | 47.49 | 47.77 | 46.44 | 46.57 | 2,729,535 | -0.49(-1.05%) |
Nov 02, 2023 | 46.34 | 47.13 | 46.15 | 47.07 | 2,387,206 | +1.08(+2.35%) |
Nov 01, 2023 | 46.02 | 46.17 | 45.51 | 45.99 | 3,012,336 | +0.12(+0.26%) |
Oct 31, 2023 | 45.96 | 46.06 | 45.57 | 45.87 | 2,394,998 | +0.08(+0.17%) |
Oct 30, 2023 | 45.51 | 45.96 | 45.18 | 45.79 | 1,966,414 | +0.64(+1.42%) |
Oct 27, 2023 | 45.27 | 45.71 | 44.89 | 45.15 | 1,523,854 | -0.30(-0.65%) |
Oct 26, 2023 | 45.04 | 45.91 | 44.99 | 45.44 | 1,973,405 | +0.54(+1.21%) |
Oct 25, 2023 | 44.85 | 45.15 | 44.61 | 44.90 | 2,265,713 | -0.10(-0.22%) |
Oct 24, 2023 | 44.74 | 45.26 | 44.68 | 45.00 | 2,079,353 | +0.30(+0.66%) |
Oct 23, 2023 | 45.64 | 45.78 | 44.47 | 44.70 | 3,211,212 | -1.11(-2.42%) |
Oct 20, 2023 | 46.22 | 46.49 | 45.77 | 45.81 | 1,725,049 | -0.30(-0.64%) |
Oct 19, 2023 | 46.38 | 46.81 | 46.09 | 46.11 | 2,645,526 | -0.34(-0.72%) |
Oct 18, 2023 | 46.56 | 47.11 | 46.25 | 46.44 | 2,732,472 | -0.27(-0.57%) |
Oct 17, 2023 | 46.51 | 47.17 | 46.34 | 46.71 | 1,663,372 | -0.17(-0.36%) |
Oct 16, 2023 | 46.28 | 47.08 | 45.79 | 46.88 | 1,977,872 | +0.84(+1.83%) |
Oct 13, 2023 | 46.80 | 46.87 | 45.68 | 46.04 | 2,772,619 | -0.58(-1.25%) |
Oct 12, 2023 | 47.71 | 47.74 | 46.30 | 46.62 | 2,093,219 | -1.09(-2.28%) |
Oct 11, 2023 | 47.96 | 48.25 | 47.32 | 47.71 | 1,762,126 | -0.14(-0.29%) |
Oct 10, 2023 | 47.17 | 48.10 | 47.16 | 47.85 | 2,418,583 | +1.12(+2.39%) |
Oct 09, 2023 | 46.78 | 46.99 | 45.92 | 46.73 | 2,299,861 | -0.21(-0.44%) |
Oct 06, 2023 | 47.40 | 47.50 | 46.03 | 46.94 | 2,942,846 | -0.73(-1.54%) |
Oct 05, 2023 | 47.87 | 48.35 | 47.65 | 47.67 | 2,324,712 | -0.18(-0.37%) |
Oct 04, 2023 | 48.25 | 48.53 | 47.26 | 47.85 | 3,085,753 | -0.72(-1.49%) |
Oct 03, 2023 | 48.49 | 48.89 | 48.33 | 48.57 | 2,237,938 | -0.16(-0.32%) |