Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 52.13 | 52.47 | 51.75 | 51.97 | 85,886 | -0.16(-0.30%) |
Nov 29, 2023 | 53.02 | 53.59 | 52.10 | 52.13 | 64,079 | -0.40(-0.76%) |
Nov 28, 2023 | 52.04 | 52.80 | 51.71 | 52.53 | 126,630 | +0.25(+0.48%) |
Nov 27, 2023 | 52.54 | 52.87 | 52.13 | 52.27 | 99,133 | -0.52(-0.98%) |
Nov 24, 2023 | 53.00 | 53.00 | 52.13 | 52.79 | 12,244 | +0.04(+0.07%) |
Nov 22, 2023 | 52.54 | 53.10 | 52.11 | 52.75 | 42,473 | +0.53(+1.01%) |
Nov 21, 2023 | 51.96 | 52.27 | 51.21 | 52.23 | 65,740 | -0.20(-0.39%) |
Nov 20, 2023 | 51.49 | 52.61 | 51.30 | 52.43 | 59,011 | +0.67(+1.30%) |
Nov 17, 2023 | 52.65 | 52.65 | 51.70 | 51.76 | 66,846 | -0.37(-0.71%) |
Nov 16, 2023 | 52.60 | 53.16 | 52.05 | 52.13 | 72,912 | -0.39(-0.74%) |
Nov 15, 2023 | 52.72 | 53.31 | 51.96 | 52.52 | 100,748 | -0.51(-0.96%) |
Nov 14, 2023 | 51.17 | 53.60 | 51.17 | 53.02 | 123,026 | +3.92(+7.98%) |
Nov 13, 2023 | 49.81 | 49.93 | 49.07 | 49.11 | 107,064 | -0.90(-1.79%) |
Nov 10, 2023 | 49.78 | 50.12 | 49.07 | 50.00 | 113,583 | +0.21(+0.43%) |
Nov 09, 2023 | 51.83 | 51.83 | 49.65 | 49.79 | 85,808 | -1.35(-2.65%) |
Nov 08, 2023 | 50.67 | 51.14 | 50.12 | 51.14 | 66,771 | +0.65(+1.29%) |
Nov 07, 2023 | 50.77 | 50.87 | 50.33 | 50.49 | 167,288 | -0.30(-0.59%) |
Nov 06, 2023 | 50.36 | 50.81 | 49.35 | 50.79 | 199,916 | +1.27(+2.56%) |
Nov 03, 2023 | 48.76 | 50.62 | 48.76 | 49.53 | 85,863 | +1.79(+3.76%) |
Nov 02, 2023 | 47.63 | 48.06 | 46.99 | 47.73 | 147,779 | +0.90(+1.91%) |
Nov 01, 2023 | 47.18 | 47.28 | 45.56 | 46.84 | 96,641 | -0.50(-1.05%) |
Oct 31, 2023 | 48.74 | 48.76 | 46.63 | 47.33 | 129,150 | -0.03(-0.06%) |
Oct 30, 2023 | 47.15 | 47.57 | 45.54 | 47.36 | 191,712 | +0.77(+1.65%) |
Oct 27, 2023 | 48.29 | 48.70 | 46.34 | 46.59 | 140,421 | -1.93(-3.98%) |
Oct 26, 2023 | 49.39 | 50.21 | 48.27 | 48.52 | 51,692 | -0.77(-1.56%) |
Oct 25, 2023 | 50.19 | 51.05 | 49.23 | 49.29 | 89,948 | -1.27(-2.51%) |
Oct 24, 2023 | 50.39 | 50.86 | 49.66 | 50.56 | 107,245 | +0.62(+1.25%) |
Oct 23, 2023 | 51.40 | 51.93 | 49.77 | 49.94 | 73,422 | -1.79(-3.47%) |
Oct 20, 2023 | 53.01 | 53.01 | 51.61 | 51.73 | 100,336 | -0.91(-1.72%) |
Oct 19, 2023 | 53.15 | 53.72 | 52.36 | 52.64 | 84,228 | -0.95(-1.78%) |
Oct 18, 2023 | 55.07 | 55.07 | 53.52 | 53.59 | 77,183 | -2.19(-3.93%) |
Oct 17, 2023 | 55.11 | 57.01 | 55.09 | 55.78 | 93,435 | +0.40(+0.72%) |
Oct 16, 2023 | 55.58 | 55.58 | 54.67 | 55.38 | 139,409 | +0.36(+0.66%) |
Oct 13, 2023 | 55.76 | 56.82 | 54.79 | 55.02 | 47,675 | -0.95(-1.69%) |
Oct 12, 2023 | 56.72 | 56.72 | 54.80 | 55.97 | 163,846 | -0.83(-1.46%) |
Oct 11, 2023 | 56.27 | 57.37 | 56.19 | 56.80 | 108,700 | +0.13(+0.22%) |
Oct 10, 2023 | 57.01 | 57.88 | 56.40 | 56.67 | 92,424 | -0.48(-0.84%) |
Oct 09, 2023 | 55.90 | 57.41 | 55.90 | 57.15 | 46,367 | +0.65(+1.16%) |
Oct 06, 2023 | 55.95 | 56.82 | 55.30 | 56.49 | 80,156 | +0.10(+0.17%) |
Oct 05, 2023 | 56.68 | 57.31 | 55.88 | 56.40 | 158,980 | -0.06(-0.10%) |
Oct 04, 2023 | 55.90 | 56.76 | 55.34 | 56.45 | 39,561 | +0.61(+1.10%) |
Oct 03, 2023 | 56.33 | 56.49 | 55.45 | 55.84 | 42,077 | -0.95(-1.68%) |
Oct 02, 2023 | 58.34 | 58.80 | 56.20 | 56.80 | 72,134 | -1.92(-3.27%) |
Sep 29, 2023 | 59.20 | 59.36 | 57.31 | 58.72 | 86,338 | -0.06(-0.10%) |
Sep 28, 2023 | 58.01 | 59.24 | 58.01 | 58.77 | 95,121 | +0.79(+1.36%) |
Sep 27, 2023 | 57.68 | 58.89 | 57.36 | 57.98 | 83,766 | +0.29(+0.50%) |
Sep 26, 2023 | 58.08 | 58.57 | 57.53 | 57.70 | 70,339 | -0.76(-1.30%) |
Sep 25, 2023 | 57.86 | 58.65 | 58.22 | 58.46 | 61,699 | +0.38(+0.65%) |
Sep 22, 2023 | 57.32 | 59.62 | 57.32 | 58.08 | 105,074 | +0.57(+0.99%) |
Sep 21, 2023 | 58.59 | 58.72 | 57.33 | 57.51 | 50,184 | -1.49(-2.53%) |
Sep 20, 2023 | 59.74 | 60.07 | 58.81 | 59.00 | 46,663 | -0.56(-0.94%) |
Sep 19, 2023 | 60.01 | 60.06 | 59.47 | 59.56 | 43,128 | -0.55(-0.91%) |
Sep 18, 2023 | 60.07 | 60.22 | 59.00 | 60.11 | 64,868 | +0.04(+0.06%) |
Sep 15, 2023 | 59.39 | 60.28 | 58.49 | 60.07 | 266,274 | +0.39(+0.66%) |
Sep 14, 2023 | 59.13 | 59.80 | 58.87 | 59.68 | 54,788 | +1.13(+1.92%) |
Sep 13, 2023 | 59.49 | 59.64 | 58.50 | 58.55 | 47,342 | -1.03(-1.73%) |
Sep 12, 2023 | 59.51 | 59.75 | 59.17 | 59.58 | 47,713 | +0.10(+0.16%) |
Sep 11, 2023 | 59.77 | 59.77 | 59.19 | 59.49 | 48,049 | -0.27(-0.45%) |
Sep 08, 2023 | 60.95 | 60.95 | 59.28 | 59.76 | 45,793 | -1.20(-1.97%) |
Sep 07, 2023 | 61.05 | 61.39 | 60.16 | 60.96 | 57,871 | -0.09(-0.14%) |
Sep 06, 2023 | 61.46 | 61.46 | 60.32 | 61.05 | 29,828 | -0.09(-0.14%) |
Sep 05, 2023 | 61.14 | 62.02 | 60.80 | 61.13 | 99,321 | -0.57(-0.92%) |