Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 47.44 | 47.50 | 46.67 | 47.25 | 1,261,622 | -0.06(-0.13%) |
Nov 29, 2023 | 47.65 | 47.76 | 47.06 | 47.31 | 608,488 | +0.10(+0.21%) |
Nov 28, 2023 | 46.94 | 47.35 | 46.75 | 47.21 | 449,450 | +0.08(+0.17%) |
Nov 27, 2023 | 47.05 | 47.32 | 46.84 | 47.13 | 468,748 | -0.14(-0.30%) |
Nov 24, 2023 | 47.07 | 47.31 | 46.90 | 47.27 | 186,151 | +0.11(+0.23%) |
Nov 22, 2023 | 47.82 | 47.82 | 47.02 | 47.16 | 496,182 | -0.31(-0.65%) |
Nov 21, 2023 | 47.35 | 47.70 | 46.99 | 47.47 | 537,933 | -0.02(-0.04%) |
Nov 20, 2023 | 47.36 | 47.88 | 47.36 | 47.49 | 452,322 | +0.21(+0.44%) |
Nov 17, 2023 | 46.57 | 47.34 | 46.54 | 47.28 | 596,133 | +0.66(+1.42%) |
Nov 16, 2023 | 47.05 | 47.29 | 46.13 | 46.62 | 950,223 | -0.73(-1.54%) |
Nov 15, 2023 | 47.95 | 48.40 | 47.30 | 47.35 | 834,482 | -0.44(-0.92%) |
Nov 14, 2023 | 47.54 | 47.89 | 47.07 | 47.79 | 752,781 | +1.28(+2.75%) |
Nov 13, 2023 | 46.60 | 46.84 | 46.24 | 46.51 | 556,403 | -0.19(-0.41%) |
Nov 10, 2023 | 46.00 | 46.71 | 45.51 | 46.70 | 506,961 | +0.56(+1.21%) |
Nov 09, 2023 | 46.44 | 46.65 | 46.05 | 46.14 | 878,158 | -0.20(-0.43%) |
Nov 08, 2023 | 45.58 | 46.57 | 45.35 | 46.34 | 941,175 | +0.71(+1.56%) |
Nov 07, 2023 | 46.40 | 48.24 | 45.30 | 45.63 | 1,663,830 | +0.67(+1.49%) |
Nov 06, 2023 | 44.44 | 45.00 | 44.13 | 44.96 | 1,844,985 | +0.46(+1.03%) |
Nov 03, 2023 | 43.58 | 44.63 | 43.45 | 44.50 | 1,252,225 | +1.39(+3.22%) |
Nov 02, 2023 | 43.30 | 43.51 | 42.78 | 43.11 | 1,034,315 | +0.66(+1.55%) |
Nov 01, 2023 | 42.66 | 42.83 | 42.19 | 42.45 | 868,736 | -0.27(-0.63%) |
Oct 31, 2023 | 42.52 | 42.79 | 42.16 | 42.72 | 770,927 | +0.49(+1.16%) |
Oct 30, 2023 | 42.49 | 42.66 | 41.84 | 42.23 | 882,657 | +0.01(+0.02%) |
Oct 27, 2023 | 42.31 | 42.81 | 42.14 | 42.22 | 503,461 | -0.04(-0.09%) |
Oct 26, 2023 | 43.01 | 43.05 | 42.20 | 42.26 | 465,787 | -0.41(-0.96%) |
Oct 25, 2023 | 43.56 | 43.73 | 42.46 | 42.67 | 796,728 | -1.23(-2.80%) |
Oct 24, 2023 | 43.77 | 44.13 | 43.31 | 43.90 | 569,544 | +0.38(+0.87%) |
Oct 23, 2023 | 43.29 | 43.91 | 43.14 | 43.52 | 690,444 | +0.04(+0.09%) |
Oct 20, 2023 | 44.21 | 44.21 | 43.13 | 43.48 | 433,717 | -0.57(-1.29%) |
Oct 19, 2023 | 44.72 | 44.93 | 43.85 | 44.05 | 416,978 | -0.61(-1.37%) |
Oct 18, 2023 | 44.67 | 45.16 | 44.44 | 44.66 | 405,042 | -0.38(-0.84%) |
Oct 17, 2023 | 44.11 | 45.65 | 44.11 | 45.04 | 789,942 | -0.04(-0.09%) |
Oct 16, 2023 | 44.58 | 45.31 | 44.40 | 45.08 | 454,746 | +0.91(+2.06%) |
Oct 13, 2023 | 44.52 | 44.59 | 43.89 | 44.17 | 476,776 | -0.39(-0.88%) |
Oct 12, 2023 | 46.07 | 46.07 | 44.50 | 44.56 | 708,639 | -1.55(-3.36%) |
Oct 11, 2023 | 46.15 | 46.73 | 46.00 | 46.11 | 585,994 | +0.06(+0.13%) |
Oct 10, 2023 | 45.96 | 46.62 | 45.95 | 46.05 | 601,008 | +0.31(+0.68%) |
Oct 09, 2023 | 45.76 | 46.03 | 45.19 | 45.74 | 597,456 | -0.47(-1.02%) |
Oct 06, 2023 | 44.82 | 46.42 | 44.80 | 46.21 | 764,145 | +1.11(+2.46%) |
Oct 05, 2023 | 44.72 | 45.27 | 44.66 | 45.10 | 792,267 | +0.22(+0.49%) |
Oct 04, 2023 | 44.26 | 44.90 | 44.09 | 44.88 | 931,317 | +0.89(+2.02%) |
Oct 03, 2023 | 45.00 | 45.17 | 43.58 | 43.99 | 645,761 | -1.25(-2.76%) |
Oct 02, 2023 | 45.01 | 45.60 | 44.91 | 45.24 | 520,834 | +0.22(+0.49%) |
Sep 29, 2023 | 45.89 | 46.08 | 45.00 | 45.02 | 995,035 | -0.49(-1.08%) |
Sep 28, 2023 | 44.87 | 45.96 | 44.70 | 45.51 | 734,425 | +1.18(+2.66%) |
Sep 27, 2023 | 44.08 | 44.54 | 43.69 | 44.33 | 624,174 | +0.33(+0.75%) |
Sep 26, 2023 | 44.42 | 44.63 | 43.55 | 44.00 | 688,511 | -0.53(-1.19%) |
Sep 25, 2023 | 44.14 | 44.84 | 44.49 | 44.53 | 617,774 | +0.16(+0.36%) |
Sep 22, 2023 | 44.35 | 44.91 | 44.20 | 44.37 | 618,151 | +0.33(+0.75%) |
Sep 21, 2023 | 44.80 | 44.90 | 43.99 | 44.04 | 801,013 | -1.22(-2.70%) |
Sep 20, 2023 | 45.04 | 45.87 | 45.03 | 45.26 | 784,156 | +0.33(+0.73%) |
Sep 19, 2023 | 44.87 | 45.24 | 44.56 | 44.93 | 819,745 | +0.09(+0.20%) |
Sep 18, 2023 | 45.01 | 45.66 | 44.39 | 44.84 | 1,164,204 | +0.21(+0.47%) |
Sep 15, 2023 | 44.72 | 44.99 | 44.15 | 44.63 | 2,051,110 | -0.24(-0.53%) |
Sep 14, 2023 | 44.26 | 44.90 | 44.13 | 44.87 | 1,149,217 | +0.61(+1.38%) |
Sep 13, 2023 | 44.07 | 44.71 | 43.94 | 44.26 | 824,670 | +0.23(+0.52%) |
Sep 12, 2023 | 43.75 | 44.33 | 43.53 | 44.03 | 924,771 | -0.39(-0.88%) |
Sep 11, 2023 | 44.43 | 44.59 | 44.21 | 44.42 | 790,972 | +0.32(+0.73%) |
Sep 08, 2023 | 44.33 | 44.63 | 43.97 | 44.10 | 662,100 | -0.26(-0.59%) |
Sep 07, 2023 | 44.25 | 44.78 | 43.90 | 44.36 | 879,187 | -0.45(-1.00%) |
Sep 06, 2023 | 44.66 | 45.11 | 44.46 | 44.81 | 661,714 | -0.08(-0.18%) |
Sep 05, 2023 | 45.29 | 45.49 | 44.45 | 44.89 | 976,590 | -0.98(-2.14%) |