Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 54.79 | 55.02 | 53.92 | 54.29 | 1,739,157 | -1.04(-1.88%) |
Nov 29, 2023 | 55.28 | 56.46 | 55.01 | 55.33 | 1,068,756 | +0.55(+1.00%) |
Nov 28, 2023 | 54.03 | 54.83 | 53.77 | 54.78 | 464,307 | +0.64(+1.18%) |
Nov 27, 2023 | 53.31 | 54.30 | 52.95 | 54.14 | 415,016 | +0.84(+1.58%) |
Nov 24, 2023 | 53.03 | 53.43 | 52.74 | 53.30 | 108,571 | +0.07(+0.13%) |
Nov 23, 2023 | 52.89 | 53.38 | 52.88 | 53.23 | 61,646 | +0.22(+0.42%) |
Nov 22, 2023 | 53.43 | 53.61 | 52.84 | 53.01 | 353,595 | -0.05(-0.09%) |
Nov 21, 2023 | 53.40 | 53.64 | 52.99 | 53.06 | 424,364 | -0.37(-0.69%) |
Nov 20, 2023 | 52.52 | 53.90 | 52.52 | 53.43 | 393,833 | +0.29(+0.55%) |
Nov 17, 2023 | 53.03 | 53.34 | 52.87 | 53.14 | 315,365 | +0.11(+0.21%) |
Nov 16, 2023 | 52.60 | 53.21 | 52.31 | 53.03 | 532,839 | +0.39(+0.74%) |
Nov 15, 2023 | 51.68 | 52.72 | 51.49 | 52.64 | 665,134 | +1.23(+2.39%) |
Nov 14, 2023 | 51.67 | 52.00 | 51.39 | 51.41 | 562,519 | +0.59(+1.16%) |
Nov 13, 2023 | 50.57 | 50.88 | 50.18 | 50.82 | 297,083 | +0.29(+0.57%) |
Nov 10, 2023 | 49.85 | 50.64 | 49.36 | 50.53 | 342,080 | +0.77(+1.55%) |
Nov 09, 2023 | 49.99 | 50.59 | 49.74 | 49.76 | 739,918 | -0.19(-0.38%) |
Nov 08, 2023 | 49.86 | 50.16 | 49.49 | 49.95 | 524,043 | +0.19(+0.38%) |
Nov 07, 2023 | 48.79 | 49.96 | 48.74 | 49.76 | 680,636 | +0.99(+2.03%) |
Nov 06, 2023 | 49.58 | 50.29 | 48.44 | 48.77 | 683,147 | -0.86(-1.73%) |
Nov 03, 2023 | 48.48 | 49.66 | 46.90 | 49.63 | 935,027 | +2.26(+4.77%) |
Nov 02, 2023 | 47.01 | 47.41 | 46.57 | 47.37 | 773,585 | +0.93(+2.00%) |
Nov 01, 2023 | 46.52 | 47.12 | 46.17 | 46.44 | 520,936 | +0.14(+0.30%) |
Oct 31, 2023 | 46.10 | 46.37 | 45.67 | 46.30 | 946,105 | +0.30(+0.65%) |
Oct 30, 2023 | 45.48 | 46.08 | 45.20 | 46.00 | 398,705 | +0.97(+2.15%) |
Oct 27, 2023 | 44.89 | 45.45 | 44.54 | 45.03 | 400,043 | +0.40(+0.90%) |
Oct 26, 2023 | 45.64 | 46.36 | 44.34 | 44.63 | 510,549 | -1.04(-2.28%) |
Oct 25, 2023 | 45.65 | 45.96 | 45.35 | 45.67 | 339,157 | -0.17(-0.37%) |
Oct 24, 2023 | 45.71 | 46.09 | 45.65 | 45.84 | 394,441 | +0.42(+0.92%) |
Oct 23, 2023 | 45.19 | 45.77 | 44.79 | 45.42 | 271,396 | -0.13(-0.29%) |
Oct 20, 2023 | 45.79 | 46.09 | 45.34 | 45.55 | 593,815 | -0.31(-0.68%) |
Oct 19, 2023 | 46.56 | 46.59 | 45.74 | 45.86 | 445,562 | -0.61(-1.31%) |
Oct 18, 2023 | 46.67 | 47.49 | 46.42 | 46.47 | 307,153 | -0.57(-1.21%) |
Oct 17, 2023 | 46.67 | 47.47 | 46.53 | 47.04 | 440,969 | -0.10(-0.21%) |
Oct 16, 2023 | 47.42 | 47.44 | 46.86 | 47.14 | 483,338 | +0.05(+0.11%) |
Oct 13, 2023 | 47.92 | 48.20 | 46.91 | 47.09 | 363,190 | -0.80(-1.67%) |
Oct 12, 2023 | 49.00 | 49.23 | 47.55 | 47.89 | 233,992 | -1.11(-2.27%) |
Oct 11, 2023 | 48.54 | 49.15 | 48.46 | 49.00 | 268,269 | +0.69(+1.43%) |
Oct 10, 2023 | 48.08 | 48.85 | 48.06 | 48.31 | 251,925 | +0.05(+0.10%) |
Oct 06, 2023 | 48.26 | 0 | +0.22(+0.46%) | |||
Oct 05, 2023 | 47.51 | 48.13 | 47.41 | 48.04 | 419,525 | +0.53(+1.12%) |
Oct 04, 2023 | 46.93 | 47.72 | 46.72 | 47.51 | 327,210 | +0.71(+1.52%) |
Oct 03, 2023 | 47.54 | 47.81 | 46.29 | 46.80 | 573,084 | -1.02(-2.13%) |
Oct 02, 2023 | 47.59 | 48.32 | 47.59 | 47.82 | 376,877 | +0.15(+0.31%) |
Sep 29, 2023 | 47.65 | 47.84 | 47.31 | 47.67 | 696,971 | +0.58(+1.23%) |
Sep 28, 2023 | 46.49 | 47.40 | 46.25 | 47.09 | 630,955 | +0.29(+0.62%) |
Sep 27, 2023 | 47.10 | 47.34 | 46.39 | 46.80 | 479,256 | -0.04(-0.09%) |
Sep 26, 2023 | 47.58 | 47.88 | 46.56 | 46.84 | 555,497 | -1.04(-2.17%) |
Sep 25, 2023 | 47.70 | 47.90 | 47.65 | 47.88 | 582,344 | -0.14(-0.29%) |
Sep 22, 2023 | 48.01 | 48.25 | 47.68 | 48.02 | 512,878 | +0.28(+0.59%) |
Sep 21, 2023 | 49.12 | 49.23 | 47.72 | 47.74 | 764,255 | -1.95(-3.92%) |
Sep 20, 2023 | 50.28 | 50.32 | 49.63 | 49.69 | 425,879 | -0.40(-0.80%) |
Sep 19, 2023 | 52.27 | 52.27 | 50.05 | 50.09 | 460,997 | -2.31(-4.41%) |
Sep 18, 2023 | 52.53 | 52.85 | 52.16 | 52.40 | 276,946 | -0.33(-0.63%) |
Sep 15, 2023 | 53.40 | 53.41 | 52.20 | 52.73 | 2,165,690 | -0.41(-0.77%) |
Sep 14, 2023 | 52.56 | 53.41 | 52.50 | 53.14 | 388,543 | +0.87(+1.66%) |
Sep 13, 2023 | 53.02 | 53.11 | 52.20 | 52.27 | 393,305 | -0.90(-1.69%) |
Sep 12, 2023 | 53.34 | 53.39 | 52.72 | 53.17 | 372,189 | -0.38(-0.71%) |
Sep 11, 2023 | 53.60 | 53.79 | 53.02 | 53.55 | 244,311 | +0.32(+0.60%) |
Sep 08, 2023 | 53.64 | 53.75 | 53.10 | 53.23 | 357,977 | -0.38(-0.71%) |
Sep 07, 2023 | 54.26 | 54.27 | 53.46 | 53.61 | 561,986 | -0.84(-1.54%) |
Sep 06, 2023 | 54.61 | 54.84 | 54.07 | 54.45 | 360,838 | -0.18(-0.33%) |
Sep 05, 2023 | 54.92 | 54.92 | 54.47 | 54.63 | 336,592 | -0.41(-0.74%) |