Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 50.87 | 51.27 | 50.58 | 51.19 | 280,499 | +0.48(+0.96%) |
Nov 29, 2023 | 50.78 | 51.25 | 50.59 | 50.70 | 216,379 | +0.27(+0.53%) |
Nov 28, 2023 | 50.86 | 50.96 | 50.22 | 50.44 | 249,630 | -0.40(-0.78%) |
Nov 27, 2023 | 50.35 | 50.92 | 50.09 | 50.83 | 133,879 | +0.34(+0.67%) |
Nov 24, 2023 | 50.13 | 50.72 | 50.13 | 50.50 | 69,441 | +0.20(+0.39%) |
Nov 22, 2023 | 50.59 | 50.96 | 50.22 | 50.30 | 99,414 | +0.10(+0.20%) |
Nov 21, 2023 | 50.94 | 51.16 | 50.17 | 50.20 | 183,113 | -0.76(-1.49%) |
Nov 20, 2023 | 50.10 | 51.01 | 50.00 | 50.96 | 233,524 | +0.86(+1.72%) |
Nov 17, 2023 | 49.96 | 50.42 | 49.86 | 50.10 | 240,203 | +0.31(+0.62%) |
Nov 16, 2023 | 50.07 | 50.09 | 49.42 | 49.79 | 177,683 | -0.35(-0.69%) |
Nov 15, 2023 | 50.10 | 50.86 | 49.93 | 50.14 | 282,735 | +0.06(+0.12%) |
Nov 14, 2023 | 48.34 | 50.22 | 48.29 | 50.08 | 258,146 | +2.89(+6.12%) |
Nov 13, 2023 | 47.45 | 47.65 | 47.18 | 47.19 | 161,384 | -0.47(-1.00%) |
Nov 10, 2023 | 47.15 | 47.95 | 46.93 | 47.67 | 172,249 | +0.61(+1.30%) |
Nov 09, 2023 | 47.30 | 47.66 | 47.00 | 47.05 | 235,247 | -0.15(-0.31%) |
Nov 08, 2023 | 47.11 | 47.53 | 46.78 | 47.20 | 166,575 | +0.06(+0.13%) |
Nov 07, 2023 | 47.86 | 47.88 | 47.13 | 47.14 | 194,639 | -0.82(-1.71%) |
Nov 06, 2023 | 47.02 | 48.01 | 46.87 | 47.96 | 243,275 | +0.65(+1.38%) |
Nov 03, 2023 | 47.47 | 47.76 | 47.20 | 47.31 | 165,535 | +0.82(+1.77%) |
Nov 02, 2023 | 45.68 | 46.53 | 45.35 | 46.49 | 259,976 | +1.33(+2.94%) |
Nov 01, 2023 | 44.86 | 45.19 | 44.52 | 45.16 | 361,256 | +0.13(+0.29%) |
Oct 31, 2023 | 44.33 | 45.10 | 44.32 | 45.03 | 196,059 | +0.70(+1.58%) |
Oct 30, 2023 | 44.97 | 45.26 | 44.18 | 44.33 | 203,502 | -0.18(-0.40%) |
Oct 27, 2023 | 44.78 | 45.15 | 44.20 | 44.51 | 216,503 | -0.46(-1.01%) |
Oct 26, 2023 | 45.02 | 45.71 | 44.77 | 44.97 | 249,995 | +0.24(+0.53%) |
Oct 25, 2023 | 44.14 | 45.05 | 44.05 | 44.73 | 280,405 | +0.20(+0.44%) |
Oct 24, 2023 | 45.48 | 45.55 | 43.98 | 44.53 | 307,384 | -0.76(-1.68%) |
Oct 23, 2023 | 46.04 | 46.53 | 45.27 | 45.29 | 359,960 | -0.99(-2.14%) |
Oct 20, 2023 | 47.65 | 47.79 | 46.13 | 46.28 | 728,115 | -1.35(-2.83%) |
Oct 19, 2023 | 47.41 | 48.00 | 47.34 | 47.63 | 276,962 | -0.04(-0.08%) |
Oct 18, 2023 | 48.09 | 48.48 | 47.66 | 47.67 | 295,197 | -0.86(-1.77%) |
Oct 17, 2023 | 47.85 | 48.89 | 47.85 | 48.53 | 220,843 | +0.47(+0.99%) |
Oct 16, 2023 | 48.82 | 48.95 | 47.98 | 48.05 | 240,642 | -0.29(-0.59%) |
Oct 13, 2023 | 49.16 | 49.38 | 48.22 | 48.34 | 339,260 | -0.65(-1.33%) |
Oct 12, 2023 | 49.37 | 49.37 | 48.65 | 48.99 | 394,201 | -0.36(-0.72%) |
Oct 11, 2023 | 48.73 | 49.81 | 48.73 | 49.35 | 297,303 | +0.67(+1.38%) |
Oct 10, 2023 | 48.30 | 48.75 | 48.30 | 48.68 | 259,112 | +0.46(+0.96%) |
Oct 09, 2023 | 47.68 | 48.45 | 47.66 | 48.21 | 186,320 | +0.17(+0.35%) |
Oct 06, 2023 | 47.21 | 48.16 | 47.21 | 48.04 | 356,038 | +0.67(+1.42%) |
Oct 05, 2023 | 47.55 | 47.72 | 47.15 | 47.37 | 304,246 | -0.24(-0.50%) |
Oct 04, 2023 | 47.09 | 47.65 | 46.88 | 47.61 | 199,540 | +0.53(+1.14%) |
Oct 03, 2023 | 46.87 | 47.28 | 46.81 | 47.07 | 241,450 | +0.07(+0.15%) |
Oct 02, 2023 | 46.92 | 47.17 | 46.68 | 47.00 | 393,214 | +0.07(+0.15%) |
Sep 29, 2023 | 47.49 | 47.66 | 46.89 | 46.93 | 414,820 | -0.45(-0.94%) |
Sep 28, 2023 | 46.80 | 47.63 | 46.80 | 47.38 | 382,388 | +0.53(+1.14%) |
Sep 27, 2023 | 46.46 | 47.07 | 46.26 | 46.85 | 223,646 | +0.75(+1.63%) |
Sep 26, 2023 | 46.59 | 47.04 | 46.06 | 46.09 | 357,124 | -0.58(-1.25%) |
Sep 25, 2023 | 46.32 | 46.81 | 46.62 | 46.68 | 276,843 | +0.19(+0.40%) |
Sep 22, 2023 | 47.07 | 47.45 | 46.47 | 46.49 | 168,923 | -0.59(-1.26%) |
Sep 21, 2023 | 47.46 | 47.65 | 47.04 | 47.08 | 165,610 | -0.57(-1.20%) |
Sep 20, 2023 | 47.98 | 48.64 | 47.60 | 47.66 | 224,098 | -0.06(-0.12%) |
Sep 19, 2023 | 47.14 | 48.04 | 47.14 | 47.72 | 201,544 | +0.58(+1.23%) |
Sep 18, 2023 | 46.54 | 47.41 | 46.47 | 47.13 | 320,396 | +0.73(+1.57%) |
Sep 15, 2023 | 46.37 | 46.81 | 45.80 | 46.40 | 1,193,114 | -0.92(-1.94%) |
Sep 14, 2023 | 47.68 | 48.18 | 47.01 | 47.32 | 563,683 | -0.06(-0.12%) |
Sep 13, 2023 | 47.27 | 47.47 | 46.96 | 47.38 | 211,326 | +0.01(+0.02%) |
Sep 12, 2023 | 46.96 | 47.44 | 46.68 | 47.37 | 256,682 | +0.15(+0.31%) |
Sep 11, 2023 | 48.06 | 48.25 | 47.19 | 47.22 | 382,142 | -0.65(-1.36%) |
Sep 08, 2023 | 47.98 | 48.33 | 47.54 | 47.87 | 260,897 | -0.19(-0.39%) |
Sep 07, 2023 | 47.81 | 49.65 | 47.71 | 48.06 | 330,514 | -1.09(-2.23%) |
Sep 06, 2023 | 49.87 | 50.10 | 48.95 | 49.15 | 253,737 | -0.33(-0.66%) |
Sep 05, 2023 | 50.43 | 50.64 | 48.64 | 49.48 | 322,975 | -1.46(-2.86%) |