Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 55.62 | 56.76 | 54.71 | 56.41 | 69,498 | +1.06(+1.92%) |
Nov 29, 2023 | 55.33 | 56.03 | 55.00 | 55.34 | 62,831 | +0.55(+1.00%) |
Nov 28, 2023 | 54.38 | 55.29 | 54.16 | 54.80 | 47,018 | +0.34(+0.62%) |
Nov 27, 2023 | 54.29 | 54.92 | 53.88 | 54.46 | 40,006 | -0.13(-0.24%) |
Nov 24, 2023 | 54.44 | 54.71 | 53.61 | 54.59 | 51,420 | +0.56(+1.03%) |
Nov 22, 2023 | 54.05 | 54.55 | 53.36 | 54.03 | 46,596 | -0.33(-0.60%) |
Nov 21, 2023 | 53.47 | 55.18 | 53.25 | 54.36 | 71,252 | +1.23(+2.32%) |
Nov 20, 2023 | 54.57 | 54.60 | 52.45 | 53.12 | 60,956 | -1.44(-2.65%) |
Nov 17, 2023 | 56.36 | 56.62 | 52.48 | 54.57 | 111,986 | -1.00(-1.79%) |
Nov 16, 2023 | 55.15 | 55.88 | 54.39 | 55.56 | 57,637 | +0.09(+0.16%) |
Nov 15, 2023 | 54.07 | 55.79 | 53.93 | 55.47 | 72,167 | +1.40(+2.60%) |
Nov 14, 2023 | 52.91 | 54.22 | 51.78 | 54.07 | 63,914 | +2.48(+4.81%) |
Nov 13, 2023 | 51.64 | 52.28 | 51.29 | 51.59 | 51,243 | -0.12(-0.23%) |
Nov 10, 2023 | 50.76 | 52.09 | 50.42 | 51.71 | 49,345 | +1.15(+2.28%) |
Nov 09, 2023 | 50.27 | 51.09 | 49.82 | 50.55 | 59,988 | +0.86(+1.72%) |
Nov 08, 2023 | 50.18 | 50.34 | 48.85 | 49.70 | 50,947 | -0.49(-0.97%) |
Nov 07, 2023 | 50.01 | 50.64 | 49.57 | 50.19 | 69,884 | -0.51(-1.00%) |
Nov 06, 2023 | 51.08 | 51.43 | 49.95 | 50.69 | 74,931 | +0.61(+1.21%) |
Nov 03, 2023 | 53.92 | 54.07 | 48.25 | 50.09 | 120,348 | -3.53(-6.59%) |
Nov 02, 2023 | 53.48 | 53.85 | 51.76 | 53.62 | 95,081 | +0.81(+1.53%) |
Nov 01, 2023 | 50.04 | 52.94 | 49.74 | 52.81 | 88,806 | +2.27(+4.49%) |
Oct 31, 2023 | 50.88 | 51.17 | 49.78 | 50.54 | 46,527 | +0.06(+0.12%) |
Oct 30, 2023 | 49.78 | 51.17 | 49.78 | 50.48 | 50,087 | +1.27(+2.59%) |
Oct 27, 2023 | 49.25 | 49.32 | 48.31 | 49.21 | 37,318 | +0.48(+0.98%) |
Oct 26, 2023 | 48.06 | 49.30 | 48.06 | 48.73 | 38,313 | +0.81(+1.68%) |
Oct 25, 2023 | 47.68 | 48.63 | 47.33 | 47.93 | 50,343 | +0.06(+0.12%) |
Oct 24, 2023 | 47.61 | 48.59 | 47.61 | 47.87 | 51,519 | +0.59(+1.24%) |
Oct 23, 2023 | 47.18 | 48.03 | 46.87 | 47.28 | 75,470 | -0.08(-0.17%) |
Oct 20, 2023 | 48.24 | 48.71 | 47.00 | 47.36 | 82,684 | -0.69(-1.43%) |
Oct 19, 2023 | 49.36 | 49.59 | 47.84 | 48.05 | 55,405 | -1.35(-2.74%) |
Oct 18, 2023 | 51.09 | 51.09 | 48.99 | 49.40 | 42,918 | -2.30(-4.45%) |
Oct 17, 2023 | 49.49 | 52.14 | 49.49 | 51.70 | 62,433 | +1.68(+3.36%) |
Oct 16, 2023 | 49.94 | 50.69 | 49.75 | 50.02 | 66,126 | +0.56(+1.13%) |
Oct 13, 2023 | 50.84 | 50.84 | 49.34 | 49.46 | 31,835 | -0.92(-1.82%) |
Oct 12, 2023 | 51.93 | 52.20 | 49.18 | 50.37 | 81,250 | -1.94(-3.71%) |
Oct 11, 2023 | 52.00 | 52.52 | 51.30 | 52.32 | 31,673 | +0.49(+0.94%) |
Oct 10, 2023 | 51.85 | 52.59 | 51.43 | 51.83 | 30,533 | +0.17(+0.33%) |
Oct 09, 2023 | 50.68 | 52.54 | 50.68 | 51.66 | 34,392 | +0.14(+0.27%) |
Oct 06, 2023 | 50.54 | 51.64 | 50.24 | 51.52 | 84,494 | +0.87(+1.71%) |
Oct 05, 2023 | 51.28 | 52.32 | 50.36 | 50.65 | 71,977 | -0.79(-1.53%) |
Oct 04, 2023 | 52.28 | 52.28 | 51.11 | 51.44 | 46,289 | -0.84(-1.60%) |
Oct 03, 2023 | 53.43 | 54.03 | 52.18 | 52.28 | 51,689 | -1.46(-2.72%) |
Oct 02, 2023 | 56.15 | 58.45 | 53.25 | 53.74 | 138,469 | -2.22(-3.97%) |
Sep 29, 2023 | 56.51 | 56.65 | 55.31 | 55.96 | 89,139 | -0.24(-0.43%) |
Sep 28, 2023 | 54.37 | 56.49 | 54.37 | 56.20 | 112,761 | +2.10(+3.88%) |
Sep 27, 2023 | 52.53 | 54.33 | 52.53 | 54.10 | 52,753 | +1.79(+3.43%) |
Sep 26, 2023 | 51.92 | 53.06 | 51.92 | 52.31 | 96,797 | -0.43(-0.81%) |
Sep 25, 2023 | 51.90 | 52.99 | 52.19 | 52.73 | 65,911 | +0.79(+1.51%) |
Sep 22, 2023 | 51.71 | 52.34 | 50.96 | 51.95 | 90,517 | +0.41(+0.79%) |
Sep 21, 2023 | 49.98 | 51.88 | 48.95 | 51.54 | 88,043 | +0.86(+1.69%) |
Sep 20, 2023 | 50.47 | 51.11 | 49.91 | 50.68 | 89,670 | +0.09(+0.18%) |
Sep 19, 2023 | 50.33 | 51.15 | 50.06 | 50.59 | 47,734 | +0.26(+0.51%) |
Sep 18, 2023 | 50.02 | 51.10 | 49.50 | 50.34 | 69,515 | +0.38(+0.76%) |
Sep 15, 2023 | 51.85 | 51.87 | 48.93 | 49.96 | 261,365 | -2.06(-3.96%) |
Sep 14, 2023 | 49.77 | 52.06 | 49.77 | 52.02 | 58,406 | +3.14(+6.42%) |
Sep 13, 2023 | 49.77 | 49.77 | 48.49 | 48.88 | 61,907 | -0.86(-1.72%) |
Sep 12, 2023 | 49.64 | 50.61 | 49.42 | 49.74 | 53,189 | +0.10(+0.20%) |
Sep 11, 2023 | 48.29 | 50.05 | 47.87 | 49.64 | 93,271 | +1.93(+4.05%) |
Sep 08, 2023 | 49.29 | 49.29 | 47.71 | 47.71 | 65,749 | -1.55(-3.15%) |
Sep 07, 2023 | 49.74 | 49.74 | 47.93 | 49.26 | 112,978 | -1.00(-1.98%) |
Sep 06, 2023 | 51.55 | 52.48 | 49.47 | 50.26 | 66,619 | -1.46(-2.83%) |
Sep 05, 2023 | 54.67 | 54.67 | 51.60 | 51.72 | 87,504 | -3.61(-6.53%) |