Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 44.97 | 45.87 | 44.71 | 44.85 | 1,154,913 | -0.02(-0.04%) |
Nov 29, 2023 | 45.62 | 45.78 | 44.15 | 44.87 | 1,036,940 | -1.11(-2.41%) |
Nov 28, 2023 | 45.73 | 46.61 | 44.85 | 45.98 | 462,244 | +0.13(+0.28%) |
Nov 27, 2023 | 44.12 | 45.93 | 43.95 | 45.85 | 752,700 | +1.73(+3.92%) |
Nov 24, 2023 | 44.12 | 44.45 | 43.97 | 44.12 | 1,014,707 | +0.07(+0.16%) |
Nov 22, 2023 | 44.14 | 44.67 | 43.85 | 44.05 | 396,986 | +0.59(+1.36%) |
Nov 21, 2023 | 45.19 | 45.19 | 43.20 | 43.46 | 1,276,214 | -3.40(-7.26%) |
Nov 20, 2023 | 46.67 | 47.92 | 46.41 | 46.86 | 381,109 | +0.09(+0.19%) |
Nov 17, 2023 | 47.64 | 48.66 | 46.62 | 46.77 | 518,833 | -0.47(-0.99%) |
Nov 16, 2023 | 48.07 | 48.19 | 47.21 | 47.24 | 421,027 | -0.89(-1.85%) |
Nov 15, 2023 | 48.80 | 49.59 | 48.08 | 48.13 | 466,872 | -1.10(-2.23%) |
Nov 14, 2023 | 47.87 | 49.36 | 47.87 | 49.23 | 514,769 | +2.51(+5.37%) |
Nov 13, 2023 | 46.27 | 47.32 | 45.99 | 46.72 | 293,734 | +0.92(+2.01%) |
Nov 10, 2023 | 46.42 | 46.67 | 45.23 | 45.80 | 309,599 | -0.25(-0.54%) |
Nov 09, 2023 | 47.40 | 47.40 | 45.99 | 46.05 | 244,290 | -1.14(-2.42%) |
Nov 08, 2023 | 47.09 | 47.71 | 46.61 | 47.19 | 415,985 | -0.31(-0.65%) |
Nov 07, 2023 | 48.38 | 48.57 | 47.39 | 47.50 | 406,761 | -1.09(-2.24%) |
Nov 06, 2023 | 49.78 | 49.95 | 47.68 | 48.59 | 483,930 | -1.37(-2.74%) |
Nov 03, 2023 | 49.47 | 51.00 | 48.78 | 49.96 | 469,961 | +1.29(+2.65%) |
Nov 02, 2023 | 51.00 | 51.07 | 48.33 | 48.67 | 558,090 | -1.37(-2.74%) |
Nov 01, 2023 | 46.96 | 51.75 | 46.83 | 50.04 | 1,217,176 | +0.99(+2.02%) |
Oct 31, 2023 | 48.08 | 49.43 | 48.07 | 49.05 | 628,341 | +1.14(+2.38%) |
Oct 30, 2023 | 47.65 | 48.19 | 46.98 | 47.91 | 516,440 | +0.72(+1.53%) |
Oct 27, 2023 | 47.46 | 47.46 | 46.26 | 47.19 | 341,550 | +0.07(+0.15%) |
Oct 26, 2023 | 47.39 | 47.80 | 46.98 | 47.12 | 244,208 | -0.53(-1.11%) |
Oct 25, 2023 | 47.94 | 49.16 | 46.92 | 47.65 | 255,424 | -0.76(-1.57%) |
Oct 24, 2023 | 48.26 | 48.99 | 48.09 | 48.41 | 266,534 | +0.25(+0.52%) |
Oct 23, 2023 | 49.18 | 49.68 | 48.06 | 48.16 | 316,863 | -1.25(-2.53%) |
Oct 20, 2023 | 49.18 | 50.58 | 48.56 | 49.41 | 417,319 | +0.44(+0.90%) |
Oct 19, 2023 | 49.76 | 50.57 | 48.92 | 48.97 | 258,305 | -1.01(-2.02%) |
Oct 18, 2023 | 49.76 | 51.19 | 49.73 | 49.98 | 366,588 | -0.05(-0.10%) |
Oct 17, 2023 | 48.03 | 50.37 | 47.98 | 50.03 | 715,290 | +1.26(+2.58%) |
Oct 16, 2023 | 48.47 | 49.28 | 47.88 | 48.77 | 299,613 | +0.83(+1.73%) |
Oct 13, 2023 | 47.33 | 48.25 | 47.12 | 47.94 | 446,953 | +0.47(+0.99%) |
Oct 12, 2023 | 49.09 | 49.30 | 47.32 | 47.47 | 568,940 | -1.49(-3.04%) |
Oct 11, 2023 | 52.07 | 53.07 | 48.94 | 48.96 | 411,249 | -3.19(-6.12%) |
Oct 10, 2023 | 50.50 | 53.23 | 50.42 | 52.15 | 473,811 | +1.74(+3.45%) |
Oct 09, 2023 | 53.30 | 53.31 | 50.40 | 50.41 | 669,218 | -3.25(-6.06%) |
Oct 06, 2023 | 51.58 | 53.66 | 51.41 | 53.66 | 364,189 | +1.94(+3.75%) |
Oct 05, 2023 | 51.87 | 52.56 | 50.72 | 51.72 | 423,943 | +0.09(+0.17%) |
Oct 04, 2023 | 51.74 | 54.48 | 50.22 | 51.63 | 353,938 | +0.01(+0.02%) |
Oct 03, 2023 | 52.52 | 52.57 | 51.50 | 51.62 | 316,380 | -1.04(-1.97%) |
Oct 02, 2023 | 52.49 | 53.61 | 51.62 | 52.66 | 463,365 | -0.22(-0.42%) |
Sep 29, 2023 | 54.31 | 54.88 | 52.77 | 52.88 | 503,579 | -0.99(-1.84%) |
Sep 28, 2023 | 53.20 | 54.13 | 53.20 | 53.87 | 288,181 | +0.69(+1.30%) |
Sep 27, 2023 | 53.38 | 53.89 | 52.63 | 53.18 | 267,143 | -0.20(-0.37%) |
Sep 26, 2023 | 53.75 | 53.97 | 53.31 | 53.38 | 315,818 | -0.68(-1.26%) |
Sep 25, 2023 | 54.45 | 54.32 | 53.88 | 54.06 | 369,900 | -0.68(-1.24%) |
Sep 22, 2023 | 55.78 | 56.04 | 54.73 | 54.74 | 404,332 | -1.05(-1.88%) |
Sep 21, 2023 | 56.82 | 56.82 | 55.65 | 55.79 | 240,848 | -1.31(-2.29%) |
Sep 20, 2023 | 57.39 | 57.81 | 56.82 | 57.10 | 265,343 | -0.20(-0.35%) |
Sep 19, 2023 | 57.71 | 57.99 | 57.19 | 57.30 | 422,879 | -0.32(-0.56%) |
Sep 18, 2023 | 57.85 | 58.30 | 57.19 | 57.62 | 309,921 | -0.18(-0.31%) |
Sep 15, 2023 | 57.21 | 57.86 | 56.50 | 57.80 | 846,565 | +1.00(+1.76%) |
Sep 14, 2023 | 57.32 | 57.52 | 56.17 | 56.80 | 359,573 | -0.18(-0.32%) |
Sep 13, 2023 | 54.62 | 57.04 | 54.42 | 56.98 | 537,422 | +2.36(+4.32%) |
Sep 12, 2023 | 54.42 | 54.95 | 53.86 | 54.62 | 274,303 | +0.05(+0.09%) |
Sep 11, 2023 | 54.02 | 54.92 | 53.08 | 54.57 | 570,714 | +0.93(+1.73%) |
Sep 08, 2023 | 53.99 | 54.33 | 52.94 | 53.64 | 211,247 | -0.43(-0.80%) |
Sep 07, 2023 | 54.46 | 54.62 | 54.01 | 54.07 | 591,400 | -0.45(-0.83%) |
Sep 06, 2023 | 54.43 | 54.60 | 52.70 | 54.52 | 368,169 | +0.11(+0.20%) |
Sep 05, 2023 | 55.54 | 55.54 | 54.40 | 54.41 | 271,652 | -1.44(-2.58%) |