Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 49.88 | 50.73 | 49.49 | 50.38 | 62,359 | +0.69(+1.39%) |
Nov 29, 2023 | 49.46 | 49.92 | 49.46 | 49.69 | 48,723 | +0.19(+0.38%) |
Nov 28, 2023 | 49.95 | 49.95 | 49.08 | 49.50 | 38,777 | -0.45(-0.90%) |
Nov 27, 2023 | 50.11 | 50.36 | 49.27 | 49.95 | 65,937 | -0.63(-1.25%) |
Nov 24, 2023 | 49.28 | 50.58 | 49.28 | 50.58 | 24,387 | +0.96(+1.93%) |
Nov 22, 2023 | 49.60 | 50.09 | 48.95 | 49.62 | 34,461 | -0.17(-0.34%) |
Nov 21, 2023 | 49.64 | 50.07 | 49.60 | 49.79 | 28,020 | -0.02(-0.04%) |
Nov 20, 2023 | 49.54 | 49.93 | 48.96 | 49.81 | 43,101 | +0.49(+0.99%) |
Nov 17, 2023 | 49.30 | 49.48 | 48.78 | 49.32 | 92,052 | +0.56(+1.15%) |
Nov 16, 2023 | 49.46 | 49.46 | 48.52 | 48.76 | 144,985 | -0.48(-0.97%) |
Nov 15, 2023 | 50.49 | 50.58 | 49.12 | 49.24 | 146,700 | -1.25(-2.48%) |
Nov 14, 2023 | 50.32 | 50.80 | 49.69 | 50.49 | 94,358 | +0.61(+1.22%) |
Nov 13, 2023 | 47.98 | 50.30 | 47.27 | 49.88 | 109,802 | +2.11(+4.42%) |
Nov 10, 2023 | 47.50 | 47.99 | 46.79 | 47.77 | 170,598 | +0.50(+1.06%) |
Nov 09, 2023 | 49.65 | 49.65 | 47.18 | 47.27 | 100,410 | -2.35(-4.74%) |
Nov 08, 2023 | 51.73 | 51.78 | 49.21 | 49.62 | 143,978 | +2.14(+4.51%) |
Nov 07, 2023 | 47.08 | 47.66 | 47.00 | 47.48 | 76,981 | +0.02(+0.04%) |
Nov 06, 2023 | 48.28 | 48.28 | 47.38 | 47.46 | 57,789 | -1.04(-2.14%) |
Nov 03, 2023 | 48.82 | 49.04 | 48.25 | 48.50 | 72,811 | +0.33(+0.69%) |
Nov 02, 2023 | 47.76 | 48.20 | 47.33 | 48.17 | 74,258 | +0.41(+0.86%) |
Nov 01, 2023 | 47.84 | 47.85 | 46.79 | 47.76 | 96,362 | -0.08(-0.17%) |
Oct 31, 2023 | 47.00 | 47.84 | 46.94 | 47.84 | 41,915 | +0.85(+1.81%) |
Oct 30, 2023 | 47.05 | 47.24 | 46.60 | 46.99 | 62,927 | +0.18(+0.38%) |
Oct 27, 2023 | 47.54 | 47.54 | 46.25 | 46.81 | 54,589 | -0.95(-1.99%) |
Oct 26, 2023 | 47.50 | 48.45 | 47.50 | 47.76 | 56,881 | +0.49(+1.04%) |
Oct 25, 2023 | 45.82 | 47.35 | 45.82 | 47.27 | 95,638 | +1.40(+3.05%) |
Oct 24, 2023 | 46.71 | 46.93 | 45.75 | 45.87 | 167,344 | -0.59(-1.27%) |
Oct 23, 2023 | 45.94 | 46.68 | 45.75 | 46.46 | 76,926 | +0.37(+0.80%) |
Oct 20, 2023 | 47.31 | 47.31 | 46.02 | 46.09 | 82,162 | -1.08(-2.29%) |
Oct 19, 2023 | 47.04 | 47.60 | 46.65 | 47.17 | 40,454 | -0.06(-0.13%) |
Oct 18, 2023 | 47.09 | 47.77 | 46.62 | 47.23 | 41,294 | -0.10(-0.21%) |
Oct 17, 2023 | 46.24 | 47.82 | 46.23 | 47.33 | 66,172 | +1.01(+2.18%) |
Oct 16, 2023 | 46.30 | 46.96 | 46.19 | 46.32 | 60,840 | +0.06(+0.13%) |
Oct 13, 2023 | 45.69 | 46.44 | 45.29 | 46.26 | 96,159 | +0.40(+0.87%) |
Oct 12, 2023 | 46.27 | 46.27 | 44.98 | 45.86 | 105,955 | -0.09(-0.20%) |
Oct 11, 2023 | 45.63 | 46.04 | 45.17 | 45.95 | 116,852 | +0.44(+0.97%) |
Oct 10, 2023 | 45.17 | 46.58 | 45.17 | 45.51 | 60,375 | +0.51(+1.13%) |
Oct 09, 2023 | 43.87 | 45.50 | 43.87 | 45.00 | 89,609 | +1.05(+2.39%) |
Oct 06, 2023 | 43.26 | 44.14 | 43.14 | 43.95 | 57,493 | +0.37(+0.85%) |
Oct 05, 2023 | 43.15 | 43.63 | 43.03 | 43.58 | 65,796 | +0.45(+1.04%) |
Oct 04, 2023 | 43.31 | 43.49 | 42.72 | 43.13 | 74,292 | -0.34(-0.78%) |
Oct 03, 2023 | 43.63 | 43.77 | 43.33 | 43.47 | 70,508 | -0.47(-1.07%) |
Oct 02, 2023 | 43.41 | 44.15 | 43.25 | 43.94 | 58,321 | +0.43(+0.99%) |
Sep 29, 2023 | 43.98 | 43.98 | 43.16 | 43.51 | 77,529 | -0.15(-0.34%) |
Sep 28, 2023 | 43.22 | 43.95 | 42.60 | 43.66 | 55,707 | +0.36(+0.83%) |
Sep 27, 2023 | 42.46 | 43.32 | 42.46 | 43.30 | 50,207 | +0.98(+2.32%) |
Sep 26, 2023 | 42.93 | 43.36 | 42.31 | 42.32 | 65,549 | -1.04(-2.40%) |
Sep 25, 2023 | 42.63 | 43.45 | 43.21 | 43.36 | 46,520 | +0.41(+0.95%) |
Sep 22, 2023 | 43.97 | 44.80 | 42.95 | 42.95 | 37,440 | -1.06(-2.41%) |
Sep 21, 2023 | 44.19 | 44.47 | 43.84 | 44.01 | 57,909 | -0.40(-0.90%) |
Sep 20, 2023 | 45.39 | 45.57 | 44.38 | 44.41 | 42,693 | -0.67(-1.49%) |
Sep 19, 2023 | 45.30 | 45.53 | 45.02 | 45.08 | 38,538 | -0.39(-0.86%) |
Sep 18, 2023 | 45.03 | 45.49 | 44.52 | 45.47 | 62,902 | +0.43(+0.95%) |
Sep 15, 2023 | 44.83 | 45.38 | 44.21 | 45.04 | 780,519 | +0.15(+0.33%) |
Sep 14, 2023 | 43.40 | 45.23 | 43.40 | 44.89 | 127,138 | +1.86(+4.32%) |
Sep 13, 2023 | 43.82 | 44.37 | 42.97 | 43.03 | 75,531 | -0.83(-1.89%) |
Sep 12, 2023 | 43.26 | 43.97 | 43.26 | 43.86 | 84,614 | +0.54(+1.25%) |
Sep 11, 2023 | 43.75 | 43.77 | 42.93 | 43.32 | 204,725 | -0.05(-0.12%) |
Sep 08, 2023 | 44.58 | 44.58 | 43.37 | 43.37 | 62,502 | -1.10(-2.47%) |
Sep 07, 2023 | 45.06 | 45.24 | 44.19 | 44.47 | 86,304 | -0.50(-1.11%) |
Sep 06, 2023 | 45.06 | 45.48 | 44.73 | 44.97 | 49,493 | +0.09(+0.20%) |
Sep 05, 2023 | 45.25 | 45.50 | 44.82 | 44.88 | 82,201 | -0.46(-1.01%) |