Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 50.87 | 51.05 | 50.82 | 51.05 | 3,534 | +0.29(+0.57%) |
Nov 29, 2023 | 50.65 | 50.89 | 50.65 | 50.76 | 2,073 | +0.48(+0.96%) |
Nov 28, 2023 | 50.08 | 50.59 | 50.08 | 50.27 | 1,524 | -0.08(-0.15%) |
Nov 27, 2023 | 50.43 | 50.46 | 50.16 | 50.35 | 5,735 | -0.03(-0.06%) |
Nov 24, 2023 | 50.28 | 50.38 | 50.26 | 50.38 | 1,786 | +0.36(+0.72%) |
Nov 22, 2023 | 49.95 | 50.20 | 49.95 | 50.02 | 3,163 | +0.58(+1.18%) |
Nov 21, 2023 | 49.44 | 49.44 | 49.38 | 49.44 | 824 | -0.07(-0.13%) |
Nov 20, 2023 | 49.50 | 49.50 | 49.48 | 49.50 | 654 | +0.47(+0.96%) |
Nov 17, 2023 | 48.85 | 49.07 | 48.85 | 49.03 | 4,667 | +0.45(+0.92%) |
Nov 16, 2023 | 48.76 | 49.08 | 48.50 | 48.59 | 4,765 | -0.77(-1.56%) |
Nov 15, 2023 | 49.76 | 49.82 | 49.30 | 49.36 | 9,741 | -0.16(-0.31%) |
Nov 14, 2023 | 48.86 | 49.51 | 48.86 | 49.51 | 1,605 | +1.57(+3.27%) |
Nov 13, 2023 | 48.00 | 48.07 | 47.75 | 47.94 | 4,880 | +0.20(+0.41%) |
Nov 10, 2023 | 47.22 | 47.83 | 47.19 | 47.75 | 1,318 | +0.64(+1.36%) |
Nov 09, 2023 | 47.58 | 47.58 | 47.03 | 47.11 | 2,301 | -0.20(-0.43%) |
Nov 08, 2023 | 47.71 | 47.71 | 47.28 | 47.31 | 2,020 | -0.22(-0.46%) |
Nov 07, 2023 | 47.19 | 47.57 | 47.15 | 47.53 | 2,136 | +0.52(+1.10%) |
Nov 06, 2023 | 47.37 | 47.37 | 47.01 | 47.01 | 1,393 | -0.39(-0.82%) |
Nov 03, 2023 | 47.20 | 47.48 | 47.20 | 47.40 | 968 | +0.94(+2.03%) |
Nov 02, 2023 | 46.31 | 46.55 | 46.18 | 46.46 | 5,584 | +0.67(+1.46%) |
Nov 01, 2023 | 45.59 | 45.89 | 45.48 | 45.79 | 4,512 | -0.04(-0.09%) |
Oct 31, 2023 | 45.57 | 46.22 | 45.57 | 45.83 | 4,441 | +0.80(+1.77%) |
Oct 30, 2023 | 45.00 | 45.29 | 45.00 | 45.03 | 1,057 | +0.19(+0.43%) |
Oct 27, 2023 | 45.10 | 45.10 | 44.79 | 44.84 | 3,473 | -0.31(-0.68%) |
Oct 26, 2023 | 45.48 | 45.48 | 45.14 | 45.14 | 1,725 | -0.16(-0.36%) |
Oct 25, 2023 | 45.99 | 45.99 | 45.31 | 45.31 | 16,838 | -0.70(-1.53%) |
Oct 24, 2023 | 46.19 | 46.31 | 45.95 | 46.01 | 1,001 | +0.27(+0.58%) |
Oct 23, 2023 | 45.75 | 46.05 | 45.45 | 45.74 | 1,477 | -0.21(-0.46%) |
Oct 20, 2023 | 46.45 | 46.45 | 45.95 | 45.95 | 1,669 | -0.81(-1.72%) |
Oct 19, 2023 | 47.41 | 47.41 | 46.76 | 46.76 | 1,560 | -0.62(-1.32%) |
Oct 18, 2023 | 47.72 | 47.84 | 47.38 | 47.38 | 6,861 | -0.49(-1.03%) |
Oct 17, 2023 | 47.27 | 48.17 | 47.27 | 47.88 | 2,421 | +0.12(+0.24%) |
Oct 16, 2023 | 47.35 | 47.76 | 47.14 | 47.76 | 2,332 | +0.78(+1.66%) |
Oct 13, 2023 | 47.19 | 47.19 | 46.85 | 46.98 | 562 | -0.08(-0.17%) |
Oct 12, 2023 | 47.41 | 47.45 | 46.85 | 47.06 | 1,979 | -0.60(-1.26%) |
Oct 11, 2023 | 47.85 | 47.85 | 47.37 | 47.66 | 2,045 | +0.05(+0.10%) |
Oct 10, 2023 | 47.68 | 47.80 | 47.61 | 47.61 | 1,286 | +0.33(+0.69%) |
Oct 09, 2023 | 46.97 | 47.34 | 46.68 | 47.29 | 3,581 | +0.90(+1.94%) |
Oct 06, 2023 | 45.27 | 46.39 | 45.27 | 46.39 | 1,506 | +0.76(+1.68%) |
Oct 05, 2023 | 45.62 | 45.62 | 45.62 | 45.62 | 275 | -0.18(-0.39%) |
Oct 04, 2023 | 45.82 | 45.82 | 45.46 | 45.80 | 1,674 | -0.07(-0.15%) |
Oct 03, 2023 | 46.12 | 46.12 | 45.87 | 45.87 | 1,639 | -0.81(-1.74%) |
Oct 02, 2023 | 46.84 | 46.96 | 46.49 | 46.69 | 3,058 | -0.10(-0.21%) |
Sep 29, 2023 | 47.16 | 47.16 | 46.79 | 46.79 | 1,362 | +0.05(+0.10%) |
Sep 28, 2023 | 46.35 | 46.97 | 46.35 | 46.74 | 1,178 | +0.29(+0.62%) |
Sep 27, 2023 | 46.55 | 46.56 | 46.29 | 46.45 | 1,177 | +0.40(+0.86%) |
Sep 26, 2023 | 46.07 | 46.07 | 46.05 | 46.05 | 489 | -0.58(-1.25%) |
Sep 25, 2023 | 46.50 | 46.64 | 46.55 | 46.64 | 677 | -0.09(-0.18%) |
Sep 22, 2023 | 46.94 | 46.96 | 46.73 | 46.73 | 1,314 | -0.04(-0.09%) |
Sep 21, 2023 | 47.13 | 47.13 | 46.77 | 46.77 | 1,277 | -0.86(-1.80%) |
Sep 20, 2023 | 47.99 | 48.19 | 47.62 | 47.62 | 1,873 | -0.09(-0.18%) |
Sep 19, 2023 | 47.71 | 47.71 | 47.71 | 47.71 | 27 | -0.23(-0.48%) |
Sep 18, 2023 | 48.14 | 48.14 | 47.94 | 47.94 | 345 | +0.19(+0.41%) |
Sep 15, 2023 | 48.19 | 48.19 | 47.69 | 47.75 | 1,470 | -0.49(-1.02%) |
Sep 14, 2023 | 48.14 | 48.24 | 48.10 | 48.24 | 985 | +0.41(+0.85%) |
Sep 13, 2023 | 48.02 | 48.03 | 47.83 | 47.83 | 853 | -0.15(-0.32%) |
Sep 12, 2023 | 48.19 | 48.20 | 47.98 | 47.98 | 1,453 | -0.43(-0.88%) |
Sep 11, 2023 | 48.31 | 48.44 | 48.26 | 48.41 | 1,323 | +0.38(+0.78%) |
Sep 08, 2023 | 48.01 | 48.04 | 48.01 | 48.03 | 1,857 | -0.35(-0.72%) |
Sep 07, 2023 | 48.87 | 48.87 | 48.22 | 48.38 | 2,602 | -0.51(-1.03%) |
Sep 06, 2023 | 48.82 | 48.89 | 48.81 | 48.89 | 1,596 | -0.17(-0.34%) |
Sep 05, 2023 | 49.16 | 49.17 | 49.05 | 49.05 | 747 | -0.58(-1.16%) |