Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 49.82 | 49.99 | 48.99 | 49.35 | 699,336 | -0.07(-0.14%) |
Nov 29, 2023 | 49.36 | 50.03 | 49.22 | 49.42 | 546,160 | +0.73(+1.49%) |
Nov 28, 2023 | 49.45 | 49.71 | 48.52 | 48.69 | 455,674 | -0.99(-1.99%) |
Nov 27, 2023 | 49.29 | 49.82 | 49.21 | 49.68 | 364,251 | -0.11(-0.22%) |
Nov 24, 2023 | 49.33 | 50.18 | 49.33 | 49.79 | 211,958 | +0.39(+0.79%) |
Nov 22, 2023 | 48.66 | 49.73 | 48.05 | 49.40 | 742,701 | +0.51(+1.04%) |
Nov 21, 2023 | 49.61 | 49.76 | 48.76 | 48.89 | 869,137 | -1.04(-2.08%) |
Nov 20, 2023 | 50.79 | 50.96 | 49.88 | 49.93 | 865,112 | -1.30(-2.53%) |
Nov 17, 2023 | 50.45 | 51.39 | 50.04 | 51.23 | 503,616 | +1.40(+2.80%) |
Nov 16, 2023 | 50.94 | 51.41 | 49.69 | 49.83 | 805,079 | -1.27(-2.48%) |
Nov 15, 2023 | 51.20 | 51.90 | 50.80 | 51.10 | 911,391 | -0.11(-0.21%) |
Nov 14, 2023 | 50.86 | 51.65 | 50.56 | 51.21 | 1,089,926 | +2.49(+5.12%) |
Nov 13, 2023 | 48.71 | 49.15 | 48.35 | 48.71 | 649,781 | -0.34(-0.69%) |
Nov 10, 2023 | 47.79 | 49.19 | 47.40 | 49.05 | 777,774 | +1.66(+3.49%) |
Nov 09, 2023 | 48.29 | 48.38 | 47.16 | 47.40 | 908,327 | -0.12(-0.25%) |
Nov 08, 2023 | 48.18 | 48.65 | 47.32 | 47.52 | 630,619 | -0.43(-0.89%) |
Nov 07, 2023 | 46.81 | 48.21 | 46.64 | 47.95 | 672,983 | +0.32(+0.67%) |
Nov 06, 2023 | 49.68 | 49.77 | 47.34 | 47.63 | 1,102,275 | -2.31(-4.63%) |
Nov 03, 2023 | 49.96 | 50.91 | 49.83 | 49.94 | 1,009,401 | +1.22(+2.51%) |
Nov 02, 2023 | 47.99 | 48.90 | 47.52 | 48.72 | 1,269,791 | +2.18(+4.67%) |
Nov 01, 2023 | 45.24 | 46.61 | 44.64 | 46.55 | 978,235 | +1.04(+2.29%) |
Oct 31, 2023 | 45.08 | 45.79 | 44.09 | 45.50 | 1,318,581 | -0.01(-0.02%) |
Oct 30, 2023 | 44.27 | 46.06 | 43.93 | 45.51 | 1,960,240 | +1.99(+4.57%) |
Oct 27, 2023 | 45.58 | 46.17 | 43.42 | 43.53 | 1,878,450 | -3.05(-6.55%) |
Oct 26, 2023 | 46.90 | 47.69 | 46.31 | 46.58 | 1,279,080 | +0.43(+0.93%) |
Oct 25, 2023 | 47.16 | 47.29 | 45.82 | 46.15 | 1,192,483 | -1.30(-2.74%) |
Oct 24, 2023 | 47.81 | 47.81 | 46.74 | 47.45 | 913,645 | +0.38(+0.80%) |
Oct 23, 2023 | 46.92 | 47.94 | 46.78 | 47.07 | 1,327,715 | -0.28(-0.59%) |
Oct 20, 2023 | 47.55 | 48.23 | 47.26 | 47.35 | 1,904,962 | -0.25(-0.52%) |
Oct 19, 2023 | 48.67 | 49.29 | 47.13 | 47.60 | 1,658,792 | -1.17(-2.40%) |
Oct 18, 2023 | 49.34 | 50.55 | 47.19 | 48.77 | 3,185,960 | -5.11(-9.48%) |
Oct 17, 2023 | 53.17 | 54.58 | 53.11 | 53.88 | 651,091 | +0.23(+0.43%) |
Oct 16, 2023 | 53.64 | 54.33 | 53.14 | 53.65 | 906,809 | +0.95(+1.81%) |
Oct 13, 2023 | 55.10 | 55.35 | 52.36 | 52.70 | 896,750 | -2.41(-4.38%) |
Oct 12, 2023 | 55.50 | 55.50 | 54.32 | 55.11 | 1,242,530 | +0.00(+0.00%) |
Oct 11, 2023 | 54.62 | 55.38 | 53.88 | 55.11 | 758,666 | +0.56(+1.02%) |
Oct 10, 2023 | 53.97 | 55.92 | 53.97 | 54.55 | 813,215 | +1.29(+2.42%) |
Oct 09, 2023 | 52.29 | 53.42 | 51.71 | 53.26 | 595,812 | +0.50(+0.94%) |
Oct 06, 2023 | 51.74 | 53.74 | 51.25 | 52.77 | 796,693 | +0.77(+1.47%) |
Oct 05, 2023 | 52.80 | 53.09 | 51.03 | 52.00 | 1,292,435 | -1.01(-1.91%) |
Oct 04, 2023 | 54.10 | 54.21 | 52.15 | 53.01 | 1,147,559 | -1.24(-2.29%) |
Oct 03, 2023 | 55.08 | 55.22 | 53.50 | 54.26 | 754,288 | -1.27(-2.29%) |
Oct 02, 2023 | 57.12 | 57.34 | 55.24 | 55.53 | 801,461 | -1.72(-3.00%) |
Sep 29, 2023 | 58.35 | 58.70 | 56.80 | 57.25 | 612,720 | -0.46(-0.79%) |
Sep 28, 2023 | 55.66 | 58.68 | 55.54 | 57.70 | 673,638 | -0.41(-0.70%) |
Sep 27, 2023 | 56.87 | 58.48 | 56.66 | 58.11 | 553,594 | +1.82(+3.23%) |
Sep 26, 2023 | 55.95 | 56.99 | 55.86 | 56.29 | 537,126 | -0.41(-0.72%) |
Sep 25, 2023 | 55.83 | 57.18 | 56.44 | 56.70 | 501,880 | +0.20(+0.35%) |
Sep 22, 2023 | 56.46 | 56.92 | 56.26 | 56.50 | 477,202 | +0.08(+0.14%) |
Sep 21, 2023 | 57.41 | 57.44 | 56.33 | 56.42 | 543,430 | -1.52(-2.62%) |
Sep 20, 2023 | 58.71 | 60.14 | 57.87 | 57.94 | 407,024 | -0.22(-0.38%) |
Sep 19, 2023 | 58.96 | 59.68 | 57.97 | 58.16 | 600,199 | -0.98(-1.66%) |
Sep 18, 2023 | 58.20 | 59.56 | 57.94 | 59.14 | 806,734 | +1.05(+1.81%) |
Sep 15, 2023 | 58.58 | 58.76 | 57.52 | 58.09 | 1,257,278 | -0.72(-1.22%) |
Sep 14, 2023 | 57.88 | 59.01 | 57.88 | 58.81 | 619,587 | +1.70(+2.97%) |
Sep 13, 2023 | 57.88 | 58.18 | 55.98 | 57.11 | 1,106,238 | -1.12(-1.93%) |
Sep 12, 2023 | 58.34 | 59.15 | 57.53 | 58.23 | 852,232 | -0.39(-0.66%) |
Sep 11, 2023 | 59.10 | 59.35 | 58.02 | 58.62 | 460,552 | +0.14(+0.24%) |
Sep 08, 2023 | 59.12 | 59.26 | 57.90 | 58.48 | 866,858 | -0.73(-1.23%) |
Sep 07, 2023 | 59.96 | 60.42 | 58.52 | 59.20 | 665,276 | -1.63(-2.68%) |
Sep 06, 2023 | 60.35 | 61.58 | 59.83 | 60.83 | 609,982 | +0.41(+0.67%) |
Sep 05, 2023 | 62.20 | 62.78 | 60.26 | 60.43 | 743,126 | -2.05(-3.28%) |