Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 49.67 | 49.73 | 49.22 | 49.59 | 542,676 | +0.14(+0.28%) |
Nov 29, 2023 | 49.55 | 50.07 | 49.37 | 49.45 | 328,070 | +0.31(+0.63%) |
Nov 28, 2023 | 49.18 | 49.42 | 48.90 | 49.15 | 342,480 | -0.12(-0.24%) |
Nov 27, 2023 | 49.13 | 49.36 | 48.92 | 49.26 | 254,224 | -0.14(-0.28%) |
Nov 24, 2023 | 49.12 | 49.47 | 49.11 | 49.40 | 172,232 | +0.24(+0.48%) |
Nov 22, 2023 | 49.15 | 49.43 | 49.00 | 49.16 | 317,351 | +0.24(+0.49%) |
Nov 21, 2023 | 49.11 | 49.20 | 48.88 | 48.93 | 408,026 | -0.45(-0.90%) |
Nov 20, 2023 | 49.22 | 49.45 | 48.96 | 49.37 | 282,354 | +0.18(+0.36%) |
Nov 17, 2023 | 49.01 | 49.24 | 48.95 | 49.19 | 558,890 | +0.51(+1.04%) |
Nov 16, 2023 | 49.18 | 49.30 | 48.49 | 48.69 | 315,595 | -0.66(-1.35%) |
Nov 15, 2023 | 49.15 | 49.96 | 49.15 | 49.35 | 331,515 | +0.20(+0.40%) |
Nov 14, 2023 | 48.00 | 49.16 | 48.00 | 49.15 | 389,524 | +2.39(+5.11%) |
Nov 13, 2023 | 46.67 | 46.96 | 46.50 | 46.76 | 477,795 | -0.16(-0.34%) |
Nov 10, 2023 | 46.62 | 46.99 | 46.29 | 46.92 | 422,135 | +0.56(+1.20%) |
Nov 09, 2023 | 47.25 | 47.25 | 46.30 | 46.37 | 333,746 | -0.62(-1.31%) |
Nov 08, 2023 | 47.31 | 47.39 | 46.79 | 46.98 | 347,845 | -0.33(-0.69%) |
Nov 07, 2023 | 47.36 | 47.53 | 47.10 | 47.31 | 360,809 | -0.26(-0.54%) |
Nov 06, 2023 | 48.07 | 48.07 | 47.31 | 47.57 | 267,817 | -0.53(-1.09%) |
Nov 03, 2023 | 47.54 | 48.36 | 47.54 | 48.09 | 277,526 | +1.23(+2.63%) |
Nov 02, 2023 | 46.16 | 46.86 | 46.16 | 46.86 | 474,470 | +1.28(+2.81%) |
Nov 01, 2023 | 45.32 | 45.60 | 44.91 | 45.58 | 334,847 | +0.18(+0.39%) |
Oct 31, 2023 | 45.18 | 45.45 | 44.99 | 45.40 | 820,204 | +0.36(+0.79%) |
Oct 30, 2023 | 45.09 | 45.35 | 44.68 | 45.05 | 417,323 | +0.42(+0.93%) |
Oct 27, 2023 | 45.31 | 45.31 | 44.50 | 44.63 | 550,862 | -0.58(-1.27%) |
Oct 26, 2023 | 45.11 | 45.55 | 44.91 | 45.21 | 428,936 | +0.24(+0.53%) |
Oct 25, 2023 | 45.41 | 45.43 | 44.92 | 44.97 | 1,015,412 | -0.72(-1.59%) |
Oct 24, 2023 | 45.71 | 46.01 | 45.42 | 45.69 | 352,964 | +0.29(+0.63%) |
Oct 23, 2023 | 45.57 | 46.04 | 45.38 | 45.40 | 537,768 | -0.42(-0.91%) |
Oct 20, 2023 | 46.48 | 46.48 | 45.82 | 45.82 | 362,405 | -0.59(-1.26%) |
Oct 19, 2023 | 47.05 | 47.34 | 46.31 | 46.41 | 357,015 | -0.66(-1.41%) |
Oct 18, 2023 | 47.81 | 47.81 | 47.04 | 47.07 | 260,562 | -1.01(-2.10%) |
Oct 17, 2023 | 47.27 | 48.48 | 47.27 | 48.08 | 270,021 | +0.56(+1.17%) |
Oct 16, 2023 | 47.14 | 47.65 | 47.02 | 47.53 | 288,636 | +0.82(+1.76%) |
Oct 13, 2023 | 47.42 | 47.42 | 46.60 | 46.70 | 238,450 | -0.53(-1.11%) |
Oct 12, 2023 | 48.18 | 48.18 | 46.93 | 47.23 | 283,712 | -0.89(-1.86%) |
Oct 11, 2023 | 48.08 | 48.38 | 47.77 | 48.12 | 162,244 | +0.15(+0.31%) |
Oct 10, 2023 | 47.61 | 48.27 | 47.59 | 47.97 | 191,450 | +0.59(+1.24%) |
Oct 09, 2023 | 46.80 | 47.57 | 46.76 | 47.39 | 274,298 | +0.29(+0.61%) |
Oct 06, 2023 | 46.49 | 47.33 | 46.24 | 47.10 | 281,183 | +0.37(+0.79%) |
Oct 05, 2023 | 46.67 | 46.91 | 46.43 | 46.73 | 230,444 | -0.05(-0.11%) |
Oct 04, 2023 | 46.68 | 46.88 | 46.24 | 46.78 | 348,856 | +0.13(+0.28%) |
Oct 03, 2023 | 47.25 | 47.34 | 46.49 | 46.65 | 431,854 | -0.87(-1.84%) |
Oct 02, 2023 | 48.06 | 48.12 | 47.28 | 47.53 | 324,824 | -0.59(-1.22%) |
Sep 29, 2023 | 48.68 | 48.68 | 48.03 | 48.11 | 241,067 | -0.12(-0.25%) |
Sep 28, 2023 | 47.83 | 48.48 | 47.83 | 48.23 | 213,055 | +0.49(+1.02%) |
Sep 27, 2023 | 47.74 | 48.01 | 47.40 | 47.75 | 274,091 | +0.36(+0.75%) |
Sep 26, 2023 | 47.80 | 48.10 | 47.39 | 47.39 | 543,461 | -0.80(-1.67%) |
Sep 25, 2023 | 47.71 | 48.21 | 48.04 | 48.19 | 358,719 | +0.23(+0.48%) |
Sep 22, 2023 | 48.22 | 48.34 | 47.93 | 47.96 | 265,115 | -0.11(-0.23%) |
Sep 21, 2023 | 48.52 | 48.52 | 48.07 | 48.07 | 512,309 | -0.74(-1.52%) |
Sep 20, 2023 | 49.34 | 49.63 | 48.80 | 48.82 | 245,492 | -0.25(-0.51%) |
Sep 19, 2023 | 49.21 | 49.38 | 48.89 | 49.07 | 258,625 | -0.09(-0.18%) |
Sep 18, 2023 | 49.55 | 49.55 | 49.14 | 49.16 | 270,311 | -0.29(-0.58%) |
Sep 15, 2023 | 49.73 | 49.76 | 49.22 | 49.44 | 254,421 | -0.47(-0.95%) |
Sep 14, 2023 | 49.41 | 49.92 | 49.41 | 49.92 | 231,493 | +0.93(+1.90%) |
Sep 13, 2023 | 49.31 | 49.40 | 48.85 | 48.99 | 198,724 | -0.36(-0.72%) |
Sep 12, 2023 | 49.28 | 49.56 | 49.18 | 49.34 | 176,562 | -0.05(-0.10%) |
Sep 11, 2023 | 49.62 | 49.69 | 49.31 | 49.39 | 239,347 | +0.11(+0.22%) |
Sep 08, 2023 | 49.46 | 49.46 | 49.14 | 49.28 | 175,656 | -0.10(-0.20%) |
Sep 07, 2023 | 49.57 | 49.71 | 49.19 | 49.38 | 298,260 | -0.48(-0.97%) |
Sep 06, 2023 | 50.10 | 50.35 | 49.56 | 49.87 | 198,285 | -0.17(-0.34%) |
Sep 05, 2023 | 51.09 | 51.09 | 50.03 | 50.03 | 395,088 | -1.31(-2.56%) |