Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 55.02 | 55.55 | 54.25 | 54.94 | 1,112,127 | +0.40(+0.73%) |
Nov 29, 2023 | 54.90 | 55.57 | 54.47 | 54.54 | 895,951 | +0.54(+1.00%) |
Nov 28, 2023 | 52.98 | 54.27 | 52.51 | 54.00 | 803,920 | +0.92(+1.73%) |
Nov 27, 2023 | 53.03 | 53.77 | 52.70 | 53.08 | 762,394 | -0.27(-0.51%) |
Nov 24, 2023 | 51.77 | 53.55 | 51.66 | 53.35 | 568,699 | +1.27(+2.45%) |
Nov 22, 2023 | 52.33 | 53.35 | 51.89 | 52.08 | 468,120 | +0.17(+0.32%) |
Nov 21, 2023 | 50.79 | 52.24 | 49.97 | 51.91 | 772,006 | +0.82(+1.61%) |
Nov 20, 2023 | 50.65 | 51.48 | 50.01 | 51.09 | 713,528 | +1.04(+2.08%) |
Nov 17, 2023 | 48.93 | 50.41 | 48.66 | 50.05 | 545,620 | +1.32(+2.71%) |
Nov 16, 2023 | 48.78 | 48.92 | 47.67 | 48.73 | 923,316 | -0.47(-0.96%) |
Nov 15, 2023 | 49.05 | 50.37 | 48.75 | 49.20 | 546,172 | +0.34(+0.70%) |
Nov 14, 2023 | 48.63 | 49.24 | 47.91 | 48.86 | 938,703 | +2.12(+4.55%) |
Nov 13, 2023 | 46.27 | 47.09 | 45.45 | 46.73 | 415,380 | +0.44(+0.94%) |
Nov 10, 2023 | 45.45 | 46.64 | 44.08 | 46.30 | 544,427 | +0.92(+2.03%) |
Nov 09, 2023 | 47.31 | 47.73 | 45.32 | 45.38 | 479,274 | -1.69(-3.59%) |
Nov 08, 2023 | 47.17 | 47.75 | 46.33 | 47.07 | 493,000 | -0.10(-0.21%) |
Nov 07, 2023 | 45.58 | 47.80 | 45.26 | 47.17 | 623,528 | +2.19(+4.87%) |
Nov 06, 2023 | 46.90 | 46.97 | 44.72 | 44.98 | 482,748 | -1.75(-3.74%) |
Nov 03, 2023 | 43.61 | 46.77 | 43.21 | 46.73 | 793,550 | +3.45(+7.97%) |
Nov 02, 2023 | 43.16 | 44.07 | 42.91 | 43.28 | 340,444 | +0.63(+1.48%) |
Nov 01, 2023 | 42.66 | 42.81 | 41.51 | 42.65 | 411,140 | +0.07(+0.16%) |
Oct 31, 2023 | 42.58 | 43.33 | 42.18 | 42.58 | 517,878 | +0.00(+0.00%) |
Oct 30, 2023 | 42.38 | 42.92 | 41.88 | 42.58 | 508,230 | +0.79(+1.89%) |
Oct 27, 2023 | 42.47 | 42.72 | 41.55 | 41.79 | 363,898 | -0.21(-0.50%) |
Oct 26, 2023 | 42.75 | 43.18 | 41.58 | 42.00 | 478,814 | -0.67(-1.57%) |
Oct 25, 2023 | 43.45 | 43.50 | 42.02 | 42.67 | 713,924 | -1.39(-3.15%) |
Oct 24, 2023 | 44.23 | 44.66 | 43.10 | 44.06 | 1,117,078 | +1.44(+3.38%) |
Oct 23, 2023 | 43.33 | 43.66 | 42.57 | 42.62 | 1,130,390 | -1.17(-2.67%) |
Oct 20, 2023 | 45.16 | 45.45 | 43.11 | 43.79 | 827,099 | -1.33(-2.95%) |
Oct 19, 2023 | 46.61 | 46.72 | 45.11 | 45.12 | 650,363 | -1.42(-3.05%) |
Oct 18, 2023 | 46.91 | 47.22 | 46.11 | 46.54 | 759,040 | -0.43(-0.92%) |
Oct 17, 2023 | 46.49 | 47.62 | 46.26 | 46.97 | 1,153,832 | +0.40(+0.86%) |
Oct 16, 2023 | 45.95 | 47.04 | 45.50 | 46.57 | 1,144,364 | +0.96(+2.10%) |
Oct 13, 2023 | 46.77 | 46.77 | 44.93 | 45.61 | 996,283 | -1.17(-2.50%) |
Oct 12, 2023 | 47.73 | 48.18 | 46.28 | 46.78 | 640,114 | -1.01(-2.11%) |
Oct 11, 2023 | 47.35 | 48.74 | 47.35 | 47.79 | 1,295,532 | +0.63(+1.34%) |
Oct 10, 2023 | 47.49 | 48.54 | 46.94 | 47.16 | 1,369,267 | -0.46(-0.97%) |
Oct 09, 2023 | 46.77 | 48.20 | 46.63 | 47.62 | 519,930 | +0.14(+0.29%) |
Oct 06, 2023 | 45.00 | 47.76 | 45.00 | 47.48 | 737,968 | +1.56(+3.40%) |
Oct 05, 2023 | 45.16 | 46.08 | 44.25 | 45.92 | 1,473,161 | +0.55(+1.21%) |
Oct 04, 2023 | 45.05 | 45.42 | 44.03 | 45.37 | 473,763 | +0.72(+1.61%) |
Oct 03, 2023 | 46.34 | 46.48 | 44.02 | 44.65 | 620,254 | -2.24(-4.78%) |
Oct 02, 2023 | 46.15 | 47.62 | 46.11 | 46.89 | 492,796 | +0.16(+0.34%) |
Sep 29, 2023 | 47.25 | 47.97 | 46.70 | 46.73 | 787,854 | +0.09(+0.19%) |
Sep 28, 2023 | 46.00 | 47.98 | 45.44 | 46.64 | 913,780 | +0.23(+0.50%) |
Sep 27, 2023 | 45.67 | 46.77 | 45.24 | 46.41 | 858,620 | +1.24(+2.75%) |
Sep 26, 2023 | 45.76 | 45.94 | 45.08 | 45.17 | 697,452 | -0.71(-1.55%) |
Sep 25, 2023 | 44.60 | 45.92 | 45.48 | 45.88 | 572,399 | +0.94(+2.09%) |
Sep 22, 2023 | 45.28 | 45.83 | 44.64 | 44.94 | 471,608 | -0.06(-0.13%) |
Sep 21, 2023 | 44.34 | 45.30 | 43.65 | 45.00 | 674,844 | -0.12(-0.27%) |
Sep 20, 2023 | 46.10 | 46.99 | 45.07 | 45.12 | 814,756 | -1.07(-2.32%) |
Sep 19, 2023 | 45.86 | 46.30 | 45.22 | 46.19 | 632,810 | -0.15(-0.32%) |
Sep 18, 2023 | 45.79 | 47.07 | 45.67 | 46.34 | 595,296 | -0.19(-0.41%) |
Sep 15, 2023 | 45.48 | 47.05 | 44.98 | 46.53 | 4,996,358 | +0.87(+1.91%) |
Sep 14, 2023 | 46.98 | 46.98 | 45.15 | 45.66 | 938,022 | -0.80(-1.72%) |
Sep 13, 2023 | 46.97 | 46.99 | 45.83 | 46.46 | 1,570,722 | -0.80(-1.69%) |
Sep 12, 2023 | 48.70 | 48.80 | 47.23 | 47.26 | 1,380,490 | -2.33(-4.70%) |
Sep 11, 2023 | 49.13 | 49.86 | 47.98 | 49.59 | 1,067,040 | +0.46(+0.94%) |
Sep 08, 2023 | 49.34 | 50.13 | 47.82 | 49.13 | 1,709,913 | +1.49(+3.13%) |
Sep 07, 2023 | 46.83 | 48.06 | 46.20 | 47.64 | 841,241 | -0.06(-0.13%) |
Sep 06, 2023 | 47.83 | 48.28 | 46.88 | 47.70 | 722,138 | -0.35(-0.73%) |
Sep 05, 2023 | 47.01 | 48.80 | 46.49 | 48.05 | 1,382,151 | +1.03(+2.19%) |