Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 49.67 | 49.84 | 48.85 | 49.21 | 701,411 | -0.07(-0.14%) |
Nov 29, 2023 | 49.22 | 49.88 | 49.08 | 49.28 | 547,780 | +0.73(+1.49%) |
Nov 28, 2023 | 49.31 | 49.56 | 48.37 | 48.55 | 457,026 | -0.98(-1.99%) |
Nov 27, 2023 | 49.15 | 49.67 | 49.06 | 49.53 | 365,331 | -0.11(-0.22%) |
Nov 24, 2023 | 49.19 | 50.03 | 49.19 | 49.64 | 212,587 | +0.39(+0.79%) |
Nov 22, 2023 | 48.52 | 49.58 | 47.90 | 49.26 | 744,904 | +0.51(+1.04%) |
Nov 21, 2023 | 49.47 | 49.61 | 48.62 | 48.75 | 871,716 | -1.03(-2.08%) |
Nov 20, 2023 | 50.64 | 50.81 | 49.73 | 49.78 | 867,679 | -1.29(-2.53%) |
Nov 17, 2023 | 50.30 | 51.23 | 49.89 | 51.08 | 505,111 | +1.39(+2.80%) |
Nov 16, 2023 | 50.79 | 51.25 | 49.55 | 49.68 | 807,468 | -1.26(-2.48%) |
Nov 15, 2023 | 51.05 | 51.74 | 50.65 | 50.95 | 914,095 | -0.11(-0.21%) |
Nov 14, 2023 | 50.71 | 51.49 | 50.41 | 51.06 | 1,093,160 | +2.49(+5.12%) |
Nov 13, 2023 | 48.57 | 49.00 | 48.20 | 48.57 | 651,708 | -0.34(-0.69%) |
Nov 10, 2023 | 47.65 | 49.05 | 47.26 | 48.91 | 780,081 | +1.65(+3.49%) |
Nov 09, 2023 | 48.14 | 48.23 | 47.02 | 47.26 | 911,022 | -0.12(-0.25%) |
Nov 08, 2023 | 48.03 | 48.50 | 47.18 | 47.38 | 632,490 | -0.43(-0.89%) |
Nov 07, 2023 | 46.68 | 48.06 | 46.50 | 47.81 | 674,980 | +0.32(+0.67%) |
Nov 06, 2023 | 49.53 | 49.62 | 47.20 | 47.49 | 1,105,545 | -2.31(-4.64%) |
Nov 03, 2023 | 49.82 | 50.76 | 49.69 | 49.80 | 1,012,396 | +1.22(+2.51%) |
Nov 02, 2023 | 47.84 | 48.76 | 47.37 | 48.58 | 1,273,558 | +2.17(+4.67%) |
Nov 01, 2023 | 45.11 | 46.47 | 44.51 | 46.41 | 981,137 | +1.04(+2.29%) |
Oct 31, 2023 | 44.94 | 45.65 | 43.96 | 45.37 | 1,322,493 | -0.01(-0.02%) |
Oct 30, 2023 | 44.14 | 45.92 | 43.80 | 45.38 | 1,966,056 | +1.98(+4.57%) |
Oct 27, 2023 | 45.45 | 46.04 | 43.29 | 43.40 | 1,884,023 | -3.04(-6.55%) |
Oct 26, 2023 | 46.77 | 47.55 | 46.17 | 46.44 | 1,282,875 | +0.43(+0.93%) |
Oct 25, 2023 | 47.02 | 47.15 | 45.69 | 46.01 | 1,196,021 | -1.30(-2.74%) |
Oct 24, 2023 | 47.67 | 47.67 | 46.60 | 47.31 | 916,356 | +0.38(+0.80%) |
Oct 23, 2023 | 46.78 | 47.80 | 46.65 | 46.93 | 1,331,654 | -0.28(-0.59%) |
Oct 20, 2023 | 47.41 | 48.08 | 47.12 | 47.21 | 1,910,613 | -0.25(-0.52%) |
Oct 19, 2023 | 48.53 | 49.14 | 46.99 | 47.46 | 1,663,713 | -1.17(-2.40%) |
Oct 18, 2023 | 49.19 | 50.40 | 47.05 | 48.63 | 3,195,412 | -5.09(-9.48%) |
Oct 17, 2023 | 53.02 | 54.42 | 52.96 | 53.72 | 653,023 | +0.23(+0.43%) |
Oct 16, 2023 | 53.48 | 54.17 | 52.98 | 53.49 | 909,499 | +0.95(+1.81%) |
Oct 13, 2023 | 54.94 | 55.19 | 52.20 | 52.54 | 899,410 | -2.41(-4.38%) |
Oct 12, 2023 | 55.33 | 55.33 | 54.15 | 54.95 | 1,246,217 | +0.00(+0.00%) |
Oct 11, 2023 | 54.46 | 55.21 | 53.72 | 54.95 | 760,916 | +0.55(+1.02%) |
Oct 10, 2023 | 53.81 | 55.75 | 53.81 | 54.39 | 815,628 | +1.29(+2.43%) |
Oct 09, 2023 | 52.13 | 53.26 | 51.56 | 53.10 | 597,580 | +0.50(+0.94%) |
Oct 06, 2023 | 51.59 | 53.58 | 51.09 | 52.61 | 799,057 | +0.76(+1.47%) |
Oct 05, 2023 | 52.64 | 52.94 | 50.88 | 51.85 | 1,296,269 | -1.01(-1.91%) |
Oct 04, 2023 | 53.94 | 54.05 | 52.00 | 52.86 | 1,150,963 | -1.24(-2.29%) |
Oct 03, 2023 | 54.92 | 55.06 | 53.34 | 54.10 | 756,526 | -1.27(-2.29%) |
Oct 02, 2023 | 56.95 | 57.17 | 55.08 | 55.36 | 803,839 | -1.71(-3.00%) |
Sep 29, 2023 | 58.18 | 58.52 | 56.63 | 57.08 | 614,537 | -0.46(-0.79%) |
Sep 28, 2023 | 55.49 | 58.50 | 55.37 | 57.53 | 675,637 | -0.41(-0.70%) |
Sep 27, 2023 | 56.70 | 58.31 | 56.49 | 57.94 | 555,237 | +1.81(+3.23%) |
Sep 26, 2023 | 55.79 | 56.82 | 55.69 | 56.13 | 538,719 | -0.41(-0.72%) |
Sep 25, 2023 | 55.66 | 57.01 | 56.27 | 56.53 | 503,369 | +0.20(+0.35%) |
Sep 22, 2023 | 56.29 | 56.75 | 56.10 | 56.33 | 478,618 | +0.08(+0.14%) |
Sep 21, 2023 | 57.24 | 57.27 | 56.17 | 56.26 | 545,043 | -1.52(-2.62%) |
Sep 20, 2023 | 58.53 | 59.96 | 57.70 | 57.77 | 408,232 | -0.22(-0.38%) |
Sep 19, 2023 | 58.78 | 59.50 | 57.80 | 57.99 | 601,980 | -0.98(-1.66%) |
Sep 18, 2023 | 58.03 | 59.39 | 57.77 | 58.97 | 809,128 | +1.05(+1.81%) |
Sep 15, 2023 | 58.40 | 58.59 | 57.35 | 57.92 | 1,261,008 | -0.71(-1.22%) |
Sep 14, 2023 | 57.71 | 58.84 | 57.71 | 58.63 | 621,425 | +1.69(+2.97%) |
Sep 13, 2023 | 57.71 | 58.01 | 55.82 | 56.94 | 1,109,520 | -1.12(-1.93%) |
Sep 12, 2023 | 58.17 | 58.97 | 57.36 | 58.06 | 854,761 | -0.39(-0.66%) |
Sep 11, 2023 | 58.93 | 59.17 | 57.85 | 58.44 | 461,918 | +0.14(+0.24%) |
Sep 08, 2023 | 58.95 | 59.09 | 57.73 | 58.31 | 869,430 | -0.72(-1.22%) |
Sep 07, 2023 | 59.78 | 60.24 | 58.35 | 59.03 | 667,250 | -1.62(-2.68%) |
Sep 06, 2023 | 60.17 | 61.40 | 59.65 | 60.65 | 611,792 | +0.41(+0.67%) |
Sep 05, 2023 | 62.02 | 62.59 | 60.09 | 60.25 | 745,331 | -2.04(-3.28%) |