Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 49.21 | 49.24 | 48.26 | 48.65 | 298,003 | -0.69(-1.40%) |
Nov 29, 2023 | 50.75 | 51.46 | 49.25 | 49.34 | 488,623 | -1.02(-2.02%) |
Nov 28, 2023 | 50.48 | 50.76 | 50.24 | 50.36 | 316,243 | -0.29(-0.57%) |
Nov 27, 2023 | 50.40 | 50.99 | 50.28 | 50.64 | 213,908 | +0.04(+0.08%) |
Nov 24, 2023 | 50.74 | 50.88 | 50.54 | 50.60 | 88,226 | -0.19(-0.37%) |
Nov 22, 2023 | 50.94 | 51.42 | 50.50 | 50.79 | 138,027 | +0.09(+0.18%) |
Nov 21, 2023 | 51.03 | 51.21 | 50.57 | 50.70 | 119,976 | -0.38(-0.74%) |
Nov 20, 2023 | 50.43 | 51.13 | 50.29 | 51.08 | 120,762 | +0.78(+1.55%) |
Nov 17, 2023 | 50.64 | 51.12 | 49.99 | 50.30 | 304,523 | -0.18(-0.35%) |
Nov 16, 2023 | 50.47 | 50.58 | 49.93 | 50.48 | 229,250 | -0.30(-0.58%) |
Nov 15, 2023 | 50.47 | 51.33 | 49.90 | 50.77 | 220,259 | +0.20(+0.39%) |
Nov 14, 2023 | 50.59 | 50.70 | 49.90 | 50.57 | 355,980 | +1.13(+2.28%) |
Nov 13, 2023 | 49.03 | 49.74 | 48.50 | 49.45 | 239,572 | +0.14(+0.28%) |
Nov 10, 2023 | 49.05 | 49.59 | 48.54 | 49.31 | 198,478 | +0.25(+0.50%) |
Nov 09, 2023 | 49.43 | 49.60 | 48.61 | 49.06 | 265,846 | -0.73(-1.47%) |
Nov 08, 2023 | 50.38 | 50.38 | 49.37 | 49.79 | 174,144 | -0.41(-0.81%) |
Nov 07, 2023 | 49.52 | 50.32 | 49.36 | 50.20 | 259,377 | +0.42(+0.83%) |
Nov 06, 2023 | 48.99 | 49.84 | 48.78 | 49.78 | 237,386 | +0.72(+1.47%) |
Nov 03, 2023 | 48.52 | 49.77 | 47.85 | 49.06 | 369,430 | +1.16(+2.42%) |
Nov 02, 2023 | 48.98 | 49.58 | 46.84 | 47.90 | 613,365 | +1.82(+3.95%) |
Nov 01, 2023 | 46.17 | 47.39 | 45.72 | 46.08 | 217,849 | -0.26(-0.55%) |
Oct 31, 2023 | 46.47 | 47.03 | 46.13 | 46.34 | 172,864 | +0.01(+0.02%) |
Oct 30, 2023 | 46.57 | 46.57 | 45.68 | 46.33 | 281,141 | +0.22(+0.47%) |
Oct 27, 2023 | 47.67 | 47.67 | 46.04 | 46.11 | 225,455 | -1.71(-3.58%) |
Oct 26, 2023 | 48.50 | 48.78 | 47.62 | 47.82 | 221,006 | -0.44(-0.90%) |
Oct 25, 2023 | 48.91 | 49.54 | 48.06 | 48.26 | 308,141 | -0.97(-1.97%) |
Oct 24, 2023 | 49.27 | 49.90 | 48.42 | 49.23 | 475,827 | +0.25(+0.50%) |
Oct 23, 2023 | 50.27 | 50.34 | 48.98 | 48.98 | 195,026 | -1.57(-3.11%) |
Oct 20, 2023 | 50.80 | 50.98 | 50.50 | 50.55 | 262,800 | -0.14(-0.27%) |
Oct 19, 2023 | 51.47 | 51.72 | 49.92 | 50.69 | 274,531 | -0.84(-1.63%) |
Oct 18, 2023 | 51.48 | 51.91 | 51.22 | 51.53 | 217,023 | -0.05(-0.10%) |
Oct 17, 2023 | 50.93 | 52.11 | 50.79 | 51.58 | 216,649 | +0.56(+1.10%) |
Oct 16, 2023 | 50.85 | 51.08 | 50.48 | 51.02 | 185,675 | +0.60(+1.20%) |
Oct 13, 2023 | 50.77 | 51.21 | 49.46 | 50.42 | 682,391 | -0.40(-0.78%) |
Oct 12, 2023 | 52.12 | 52.26 | 50.31 | 50.81 | 730,050 | -1.37(-2.63%) |
Oct 11, 2023 | 52.40 | 52.68 | 50.99 | 52.19 | 636,464 | -0.02(-0.04%) |
Oct 10, 2023 | 52.02 | 52.73 | 51.63 | 52.21 | 788,004 | +0.42(+0.80%) |
Oct 09, 2023 | 50.53 | 51.98 | 50.11 | 51.79 | 633,331 | +0.91(+1.79%) |
Oct 06, 2023 | 49.97 | 51.26 | 49.89 | 50.88 | 206,934 | +0.74(+1.48%) |
Oct 05, 2023 | 50.99 | 52.22 | 50.10 | 50.14 | 239,705 | -0.67(-1.32%) |
Oct 04, 2023 | 50.79 | 51.96 | 50.26 | 50.81 | 150,875 | +0.13(+0.25%) |
Oct 03, 2023 | 51.53 | 51.72 | 50.42 | 50.68 | 191,524 | -0.99(-1.91%) |
Oct 02, 2023 | 50.27 | 51.97 | 50.11 | 51.67 | 386,315 | +1.12(+2.21%) |
Sep 29, 2023 | 51.02 | 51.38 | 50.45 | 50.55 | 281,253 | -0.30(-0.58%) |
Sep 28, 2023 | 50.97 | 52.89 | 50.48 | 50.85 | 403,891 | +0.08(+0.16%) |
Sep 27, 2023 | 50.44 | 51.93 | 50.36 | 50.77 | 299,888 | +0.38(+0.75%) |
Sep 26, 2023 | 50.57 | 50.69 | 49.46 | 50.40 | 304,185 | -0.30(-0.59%) |
Sep 25, 2023 | 50.66 | 51.03 | 50.43 | 50.69 | 173,791 | -0.27(-0.52%) |
Sep 22, 2023 | 51.13 | 51.47 | 50.96 | 50.96 | 434,844 | -0.27(-0.52%) |
Sep 21, 2023 | 51.56 | 51.86 | 51.20 | 51.23 | 460,958 | -0.63(-1.22%) |
Sep 20, 2023 | 52.35 | 52.92 | 51.74 | 51.86 | 367,679 | -0.24(-0.46%) |
Sep 19, 2023 | 51.92 | 52.51 | 51.91 | 52.10 | 243,712 | +0.26(+0.50%) |
Sep 18, 2023 | 52.29 | 52.44 | 51.83 | 51.84 | 219,647 | -0.28(-0.53%) |
Sep 15, 2023 | 52.61 | 53.05 | 51.71 | 52.12 | 859,259 | -0.49(-0.94%) |
Sep 14, 2023 | 52.57 | 53.28 | 52.27 | 52.61 | 186,514 | +0.52(+1.01%) |
Sep 13, 2023 | 52.29 | 53.20 | 51.66 | 52.09 | 229,491 | -0.80(-1.51%) |
Sep 12, 2023 | 52.72 | 53.69 | 52.68 | 52.89 | 187,478 | -0.11(-0.20%) |
Sep 11, 2023 | 52.73 | 53.30 | 52.26 | 53.00 | 295,817 | +0.64(+1.22%) |
Sep 08, 2023 | 52.99 | 54.35 | 51.86 | 52.36 | 510,607 | -0.63(-1.19%) |
Sep 07, 2023 | 52.95 | 53.41 | 51.87 | 52.99 | 5,551,605 | +0.24(+0.45%) |
Sep 06, 2023 | 50.23 | 52.91 | 50.09 | 52.75 | 730,274 | +1.13(+2.19%) |
Sep 05, 2023 | 53.50 | 53.50 | 51.57 | 51.62 | 202,729 | -2.23(-4.15%) |