Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 49.10 | 49.15 | 48.96 | 49.12 | 7,667,829 | +0.01(+0.02%) |
Nov 29, 2023 | 48.96 | 49.13 | 48.96 | 49.11 | 8,239,767 | +0.35(+0.73%) |
Nov 28, 2023 | 48.62 | 48.77 | 48.62 | 48.76 | 10,174,480 | +0.14(+0.28%) |
Nov 27, 2023 | 48.56 | 48.65 | 48.48 | 48.62 | 12,373,102 | +0.12(+0.24%) |
Nov 24, 2023 | 48.54 | 48.54 | 48.44 | 48.50 | 1,987,911 | -0.07(-0.14%) |
Nov 22, 2023 | 48.50 | 48.58 | 48.45 | 48.57 | 4,312,312 | +0.10(+0.20%) |
Nov 21, 2023 | 48.41 | 48.48 | 48.36 | 48.47 | 5,603,867 | +0.13(+0.26%) |
Nov 20, 2023 | 48.25 | 48.37 | 48.25 | 48.34 | 6,661,956 | +0.11(+0.22%) |
Nov 17, 2023 | 48.19 | 48.24 | 48.13 | 48.24 | 5,170,607 | +0.08(+0.16%) |
Nov 16, 2023 | 48.14 | 48.22 | 48.13 | 48.16 | 6,741,819 | +0.14(+0.29%) |
Nov 15, 2023 | 48.07 | 48.07 | 47.93 | 48.02 | 12,988,545 | -0.07(-0.14%) |
Nov 14, 2023 | 48.08 | 48.23 | 48.03 | 48.09 | 11,995,867 | +0.37(+0.78%) |
Nov 13, 2023 | 47.67 | 47.73 | 47.63 | 47.72 | 21,049,394 | -0.01(-0.02%) |
Nov 10, 2023 | 47.78 | 47.80 | 47.67 | 47.73 | 5,087,299 | +0.12(+0.25%) |
Nov 09, 2023 | 47.77 | 47.79 | 47.58 | 47.61 | 7,196,394 | -0.18(-0.37%) |
Nov 08, 2023 | 47.70 | 47.84 | 47.63 | 47.78 | 10,328,284 | +0.18(+0.37%) |
Nov 07, 2023 | 47.48 | 47.68 | 47.48 | 47.61 | 10,206,514 | +0.26(+0.54%) |
Nov 06, 2023 | 47.42 | 47.45 | 47.18 | 47.35 | 16,149,105 | -0.10(-0.21%) |
Nov 03, 2023 | 47.50 | 47.65 | 47.42 | 47.45 | 12,788,822 | +0.30(+0.65%) |
Nov 02, 2023 | 46.93 | 47.21 | 46.93 | 47.15 | 14,850,950 | +0.47(+1.01%) |
Nov 01, 2023 | 46.55 | 46.69 | 46.52 | 46.67 | 10,386,045 | +0.21(+0.46%) |
Oct 31, 2023 | 46.45 | 46.50 | 46.41 | 46.46 | 12,184,184 | +0.05(+0.11%) |
Oct 30, 2023 | 46.50 | 46.55 | 46.19 | 46.41 | 18,375,780 | -0.12(-0.25%) |
Oct 27, 2023 | 46.49 | 46.55 | 46.46 | 46.53 | 14,855,437 | +0.03(+0.06%) |
Oct 26, 2023 | 46.48 | 46.57 | 46.41 | 46.50 | 14,336,187 | +0.10(+0.21%) |
Oct 25, 2023 | 46.46 | 46.48 | 46.37 | 46.40 | 12,779,689 | -0.16(-0.34%) |
Oct 24, 2023 | 46.55 | 46.56 | 46.44 | 46.56 | 9,889,696 | +0.06(+0.13%) |
Oct 23, 2023 | 46.44 | 46.61 | 46.36 | 46.50 | 13,785,086 | +0.03(+0.06%) |
Oct 20, 2023 | 46.43 | 46.51 | 46.42 | 46.47 | 7,917,434 | +0.05(+0.11%) |
Oct 19, 2023 | 46.55 | 46.59 | 46.33 | 46.42 | 16,096,136 | -0.22(-0.46%) |
Oct 18, 2023 | 46.69 | 46.72 | 46.62 | 46.64 | 7,381,736 | -0.13(-0.27%) |
Oct 17, 2023 | 46.77 | 46.88 | 46.67 | 46.76 | 6,316,642 | -0.22(-0.46%) |
Oct 16, 2023 | 47.11 | 47.13 | 46.92 | 46.98 | 7,477,140 | -0.21(-0.44%) |
Oct 13, 2023 | 47.28 | 47.35 | 47.16 | 47.18 | 6,179,312 | +0.06(+0.12%) |
Oct 12, 2023 | 47.30 | 47.35 | 47.10 | 47.13 | 12,514,879 | -0.11(-0.23%) |
Oct 11, 2023 | 47.17 | 47.26 | 47.13 | 47.23 | 11,399,052 | +0.34(+0.73%) |
Oct 10, 2023 | 46.80 | 47.01 | 46.77 | 46.89 | 17,091,466 | +0.05(+0.10%) |
Oct 09, 2023 | 46.61 | 46.88 | 46.61 | 46.84 | 7,762,180 | +0.28(+0.61%) |
Oct 06, 2023 | 46.52 | 46.64 | 46.44 | 46.56 | 10,702,349 | -0.19(-0.40%) |
Oct 05, 2023 | 46.78 | 46.80 | 46.70 | 46.74 | 10,540,196 | -0.02(-0.04%) |
Oct 04, 2023 | 46.68 | 46.76 | 46.64 | 46.76 | 11,376,415 | +0.16(+0.34%) |
Oct 03, 2023 | 46.70 | 46.78 | 46.58 | 46.61 | 16,312,196 | -0.14(-0.29%) |
Oct 02, 2023 | 46.98 | 46.99 | 46.70 | 46.74 | 17,944,532 | -0.26(-0.55%) |
Sep 29, 2023 | 47.01 | 47.12 | 46.96 | 47.00 | 9,928,843 | +0.07(+0.15%) |
Sep 28, 2023 | 47.06 | 47.10 | 46.89 | 46.94 | 14,320,321 | -0.21(-0.44%) |
Sep 27, 2023 | 47.24 | 47.24 | 47.08 | 47.14 | 7,456,263 | -0.09(-0.19%) |
Sep 26, 2023 | 47.24 | 47.25 | 47.14 | 47.23 | 20,140,528 | -0.04(-0.08%) |
Sep 25, 2023 | 47.40 | 47.31 | 47.25 | 47.27 | 8,398,229 | -0.34(-0.72%) |
Sep 22, 2023 | 47.55 | 47.62 | 47.51 | 47.61 | 4,633,541 | +0.10(+0.21%) |
Sep 21, 2023 | 47.78 | 47.79 | 47.51 | 47.51 | 11,255,453 | -0.39(-0.82%) |
Sep 20, 2023 | 47.92 | 48.03 | 47.90 | 47.90 | 3,720,038 | -0.04(-0.08%) |
Sep 19, 2023 | 47.89 | 47.97 | 47.89 | 47.94 | 5,031,228 | +0.00(+0.00%) |
Sep 18, 2023 | 47.95 | 48.01 | 47.94 | 47.94 | 3,835,805 | +0.01(+0.02%) |
Sep 15, 2023 | 47.96 | 47.99 | 47.91 | 47.93 | 3,595,580 | -0.08(-0.16%) |
Sep 14, 2023 | 47.99 | 48.04 | 47.94 | 48.01 | 3,972,954 | -0.04(-0.08%) |
Sep 13, 2023 | 48.05 | 48.08 | 48.01 | 48.05 | 2,629,892 | +0.03(+0.06%) |
Sep 12, 2023 | 48.04 | 48.05 | 47.94 | 48.02 | 6,227,462 | -0.04(-0.08%) |
Sep 11, 2023 | 48.05 | 48.06 | 47.98 | 48.06 | 5,187,032 | +0.02(+0.04%) |
Sep 08, 2023 | 48.04 | 48.11 | 47.96 | 48.04 | 5,900,376 | +0.04(+0.08%) |
Sep 07, 2023 | 48.15 | 48.15 | 47.96 | 48.00 | 5,715,196 | -0.17(-0.34%) |
Sep 06, 2023 | 48.14 | 48.17 | 48.03 | 48.17 | 5,802,638 | +0.10(+0.20%) |
Sep 05, 2023 | 48.16 | 48.16 | 48.05 | 48.07 | 7,234,094 | -0.14(-0.28%) |