Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 49.07 | 49.46 | 48.90 | 49.44 | 9,602 | +0.52(+1.06%) |
Nov 29, 2023 | 49.15 | 49.84 | 48.78 | 48.92 | 7,374 | +0.40(+0.82%) |
Nov 28, 2023 | 49.02 | 49.17 | 48.46 | 48.52 | 10,227 | -0.68(-1.38%) |
Nov 27, 2023 | 49.02 | 49.39 | 48.77 | 49.20 | 36,874 | -0.14(-0.28%) |
Nov 24, 2023 | 49.35 | 49.45 | 49.26 | 49.34 | 53,868 | +0.39(+0.79%) |
Nov 22, 2023 | 49.08 | 49.21 | 48.77 | 48.95 | 85,231 | +0.61(+1.26%) |
Nov 21, 2023 | 48.56 | 48.60 | 48.34 | 48.34 | 13,936 | -0.53(-1.08%) |
Nov 20, 2023 | 48.48 | 49.04 | 48.37 | 48.87 | 17,752 | +0.42(+0.88%) |
Nov 17, 2023 | 48.21 | 48.53 | 48.21 | 48.45 | 13,108 | +0.81(+1.70%) |
Nov 16, 2023 | 48.44 | 48.66 | 47.41 | 47.64 | 23,098 | -1.04(-2.13%) |
Nov 15, 2023 | 48.40 | 49.66 | 48.40 | 48.67 | 16,857 | +0.45(+0.93%) |
Nov 14, 2023 | 46.68 | 48.39 | 46.68 | 48.23 | 18,940 | +3.44(+7.68%) |
Nov 13, 2023 | 44.50 | 44.97 | 44.44 | 44.78 | 2,445 | -0.10(-0.23%) |
Nov 10, 2023 | 44.13 | 44.89 | 44.10 | 44.89 | 2,657 | +1.02(+2.33%) |
Nov 09, 2023 | 45.33 | 45.33 | 43.77 | 43.87 | 7,469 | -0.96(-2.14%) |
Nov 08, 2023 | 45.04 | 45.04 | 44.73 | 44.83 | 6,333 | -0.43(-0.96%) |
Nov 07, 2023 | 45.25 | 45.41 | 45.21 | 45.26 | 3,504 | -0.31(-0.68%) |
Nov 06, 2023 | 45.69 | 45.83 | 45.48 | 45.57 | 7,756 | -0.88(-1.89%) |
Nov 03, 2023 | 45.75 | 46.83 | 45.75 | 46.45 | 30,194 | +1.77(+3.96%) |
Nov 02, 2023 | 43.86 | 44.68 | 43.86 | 44.68 | 9,653 | +1.81(+4.22%) |
Nov 01, 2023 | 42.23 | 42.89 | 42.07 | 42.87 | 6,665 | +0.50(+1.19%) |
Oct 31, 2023 | 41.73 | 42.49 | 41.73 | 42.36 | 4,931 | +0.73(+1.74%) |
Oct 30, 2023 | 41.59 | 41.65 | 40.93 | 41.64 | 8,751 | +0.71(+1.73%) |
Oct 27, 2023 | 41.99 | 41.99 | 40.86 | 40.93 | 5,236 | -1.19(-2.82%) |
Oct 26, 2023 | 42.21 | 42.60 | 41.87 | 42.12 | 1,721 | +0.40(+0.95%) |
Oct 25, 2023 | 42.53 | 42.53 | 41.72 | 41.72 | 6,125 | -1.40(-3.24%) |
Oct 24, 2023 | 43.05 | 43.59 | 42.77 | 43.12 | 6,883 | +0.59(+1.38%) |
Oct 23, 2023 | 43.09 | 43.31 | 42.52 | 42.54 | 2,982 | -0.88(-2.02%) |
Oct 20, 2023 | 44.39 | 44.39 | 43.39 | 43.41 | 4,565 | -0.99(-2.23%) |
Oct 19, 2023 | 45.51 | 46.03 | 44.12 | 44.41 | 15,468 | -1.43(-3.13%) |
Oct 18, 2023 | 47.12 | 47.12 | 45.81 | 45.84 | 4,567 | -2.08(-4.34%) |
Oct 17, 2023 | 46.27 | 48.38 | 46.27 | 47.92 | 5,691 | +1.07(+2.28%) |
Oct 16, 2023 | 46.24 | 46.94 | 46.24 | 46.85 | 10,156 | +1.51(+3.34%) |
Oct 13, 2023 | 46.10 | 46.10 | 45.09 | 45.33 | 2,369 | -0.57(-1.23%) |
Oct 12, 2023 | 46.69 | 46.69 | 45.37 | 45.90 | 4,955 | -1.85(-3.88%) |
Oct 11, 2023 | 47.86 | 47.86 | 47.08 | 47.75 | 4,828 | +0.29(+0.61%) |
Oct 10, 2023 | 46.81 | 48.06 | 46.81 | 47.46 | 5,033 | +0.88(+1.89%) |
Oct 09, 2023 | 45.52 | 46.77 | 45.44 | 46.58 | 13,153 | +0.65(+1.41%) |
Oct 06, 2023 | 45.00 | 46.43 | 44.73 | 45.94 | 6,527 | +0.72(+1.60%) |
Oct 05, 2023 | 45.43 | 45.62 | 44.83 | 45.21 | 4,077 | -0.23(-0.51%) |
Oct 04, 2023 | 44.92 | 45.44 | 44.31 | 45.44 | 12,055 | +0.48(+1.06%) |
Oct 03, 2023 | 45.86 | 46.13 | 44.62 | 44.96 | 63,914 | -1.50(-3.22%) |
Oct 02, 2023 | 47.44 | 47.64 | 46.25 | 46.46 | 49,634 | -1.28(-2.67%) |
Sep 29, 2023 | 48.74 | 48.82 | 47.64 | 47.74 | 8,043 | -0.35(-0.73%) |
Sep 28, 2023 | 47.71 | 48.41 | 47.71 | 48.09 | 4,739 | +1.02(+2.16%) |
Sep 27, 2023 | 47.01 | 47.38 | 47.01 | 47.07 | 4,287 | +0.44(+0.94%) |
Sep 26, 2023 | 47.51 | 47.79 | 46.62 | 46.63 | 17,874 | -1.44(-2.99%) |
Sep 25, 2023 | 47.13 | 48.10 | 48.05 | 48.07 | 3,835 | +0.52(+1.09%) |
Sep 22, 2023 | 48.01 | 48.09 | 47.55 | 47.55 | 2,957 | -0.18(-0.37%) |
Sep 21, 2023 | 48.87 | 48.87 | 47.72 | 47.72 | 2,346 | -1.72(-3.48%) |
Sep 20, 2023 | 50.67 | 50.78 | 49.44 | 49.44 | 5,719 | -0.65(-1.29%) |
Sep 19, 2023 | 49.85 | 50.09 | 49.84 | 50.09 | 980 | -0.19(-0.38%) |
Sep 18, 2023 | 50.03 | 50.28 | 50.03 | 50.28 | 1,209 | -0.07(-0.14%) |
Sep 15, 2023 | 50.34 | 50.38 | 50.20 | 50.35 | 1,870 | -1.06(-2.07%) |
Sep 14, 2023 | 51.01 | 51.42 | 51.01 | 51.42 | 2,066 | +1.14(+2.27%) |
Sep 13, 2023 | 50.69 | 50.69 | 49.92 | 50.27 | 5,978 | -0.54(-1.06%) |
Sep 12, 2023 | 50.81 | 50.81 | 50.81 | 50.81 | 370 | +0.02(+0.04%) |
Sep 11, 2023 | 51.15 | 51.34 | 50.78 | 50.79 | 2,102 | +0.08(+0.16%) |
Sep 08, 2023 | 50.50 | 50.99 | 50.50 | 50.71 | 13,829 | -0.05(-0.10%) |
Sep 07, 2023 | 51.11 | 51.32 | 50.51 | 50.76 | 5,490 | -0.98(-1.89%) |
Sep 06, 2023 | 52.14 | 52.61 | 51.42 | 51.74 | 6,824 | -0.36(-0.69%) |
Sep 05, 2023 | 53.59 | 53.59 | 52.10 | 52.10 | 14,515 | -2.47(-4.53%) |