Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 43.44 | 43.75 | 43.34 | 43.58 | 165,097 | -0.05(-0.11%) |
Nov 29, 2023 | 44.11 | 44.57 | 43.50 | 43.62 | 121,716 | -0.08(-0.18%) |
Nov 28, 2023 | 44.63 | 44.84 | 43.65 | 43.70 | 121,329 | -1.01(-2.26%) |
Nov 27, 2023 | 45.01 | 45.22 | 44.66 | 44.72 | 111,491 | -0.38(-0.84%) |
Nov 24, 2023 | 45.18 | 45.42 | 44.97 | 45.09 | 50,160 | +0.14(+0.31%) |
Nov 22, 2023 | 45.17 | 45.82 | 44.94 | 44.95 | 130,576 | -0.15(-0.33%) |
Nov 21, 2023 | 44.64 | 45.25 | 44.56 | 45.10 | 129,429 | +0.44(+0.98%) |
Nov 20, 2023 | 44.17 | 44.95 | 44.09 | 44.67 | 173,494 | +0.41(+0.92%) |
Nov 17, 2023 | 44.57 | 44.80 | 43.91 | 44.26 | 554,579 | -0.06(-0.13%) |
Nov 16, 2023 | 44.92 | 44.92 | 43.67 | 44.32 | 192,576 | -0.89(-1.97%) |
Nov 15, 2023 | 45.10 | 45.71 | 44.80 | 45.21 | 180,163 | +0.10(+0.22%) |
Nov 14, 2023 | 44.47 | 45.11 | 44.24 | 45.11 | 183,964 | +1.19(+2.71%) |
Nov 13, 2023 | 44.62 | 44.86 | 43.66 | 43.92 | 195,546 | -0.65(-1.46%) |
Nov 10, 2023 | 43.70 | 44.62 | 43.60 | 44.57 | 149,244 | +0.92(+2.10%) |
Nov 09, 2023 | 43.44 | 44.00 | 43.19 | 43.66 | 191,347 | +0.64(+1.49%) |
Nov 08, 2023 | 43.98 | 44.10 | 42.55 | 43.01 | 305,625 | -0.69(-1.58%) |
Nov 07, 2023 | 45.18 | 45.42 | 43.51 | 43.70 | 274,266 | -1.39(-3.09%) |
Nov 06, 2023 | 44.63 | 45.72 | 44.25 | 45.10 | 282,857 | +0.52(+1.17%) |
Nov 03, 2023 | 45.70 | 45.86 | 44.45 | 44.57 | 381,004 | -0.33(-0.73%) |
Nov 02, 2023 | 50.49 | 52.11 | 44.78 | 44.90 | 616,571 | -8.81(-16.40%) |
Nov 01, 2023 | 54.78 | 54.88 | 53.11 | 53.71 | 162,106 | -0.95(-1.73%) |
Oct 31, 2023 | 53.38 | 54.86 | 53.33 | 54.66 | 96,425 | +1.29(+2.42%) |
Oct 30, 2023 | 53.28 | 53.53 | 52.98 | 53.36 | 75,168 | +0.12(+0.22%) |
Oct 27, 2023 | 53.88 | 54.25 | 53.14 | 53.24 | 73,730 | -0.79(-1.46%) |
Oct 26, 2023 | 53.45 | 54.23 | 53.23 | 54.03 | 89,603 | +0.72(+1.35%) |
Oct 25, 2023 | 52.52 | 53.57 | 52.19 | 53.31 | 81,483 | +0.60(+1.14%) |
Oct 24, 2023 | 53.02 | 53.16 | 52.29 | 52.71 | 67,169 | -0.04(-0.07%) |
Oct 23, 2023 | 53.84 | 54.04 | 52.68 | 52.75 | 112,954 | -1.18(-2.18%) |
Oct 20, 2023 | 54.42 | 54.64 | 53.93 | 53.93 | 106,095 | -0.26(-0.47%) |
Oct 19, 2023 | 54.07 | 54.56 | 53.54 | 54.18 | 132,550 | -0.22(-0.40%) |
Oct 18, 2023 | 54.26 | 55.24 | 54.12 | 54.40 | 155,544 | +0.17(+0.31%) |
Oct 17, 2023 | 53.93 | 54.31 | 53.70 | 54.23 | 142,205 | +0.42(+0.79%) |
Oct 16, 2023 | 53.62 | 54.34 | 52.82 | 53.81 | 167,948 | +0.17(+0.31%) |
Oct 13, 2023 | 52.55 | 53.69 | 51.58 | 53.64 | 183,671 | +0.97(+1.84%) |
Oct 12, 2023 | 52.96 | 53.16 | 52.27 | 52.67 | 98,587 | -0.44(-0.84%) |
Oct 11, 2023 | 52.86 | 53.31 | 52.86 | 53.12 | 54,004 | +0.23(+0.43%) |
Oct 10, 2023 | 52.42 | 53.34 | 52.42 | 52.89 | 110,189 | +0.57(+1.09%) |
Oct 09, 2023 | 51.05 | 52.39 | 51.05 | 52.32 | 83,395 | +1.28(+2.52%) |
Oct 06, 2023 | 50.59 | 51.29 | 50.36 | 51.03 | 83,734 | +0.16(+0.31%) |
Oct 05, 2023 | 51.35 | 51.62 | 50.76 | 50.87 | 114,081 | -0.53(-1.04%) |
Oct 04, 2023 | 51.04 | 51.59 | 50.85 | 51.41 | 119,318 | +0.24(+0.46%) |
Oct 03, 2023 | 51.25 | 51.59 | 51.06 | 51.17 | 71,990 | -0.13(-0.25%) |
Oct 02, 2023 | 51.35 | 51.59 | 51.05 | 51.30 | 105,992 | -0.17(-0.33%) |
Sep 29, 2023 | 51.14 | 51.62 | 50.95 | 51.47 | 97,612 | +0.38(+0.73%) |
Sep 28, 2023 | 50.67 | 51.55 | 50.67 | 51.09 | 120,221 | +0.33(+0.64%) |
Sep 27, 2023 | 50.38 | 51.07 | 50.38 | 50.77 | 63,166 | +0.47(+0.94%) |
Sep 26, 2023 | 50.51 | 50.82 | 50.23 | 50.29 | 101,219 | -0.38(-0.74%) |
Sep 25, 2023 | 50.56 | 51.02 | 50.66 | 50.67 | 94,766 | -0.01(-0.02%) |
Sep 22, 2023 | 50.68 | 51.11 | 50.64 | 50.68 | 68,329 | -0.12(-0.23%) |
Sep 21, 2023 | 50.53 | 51.02 | 50.18 | 50.79 | 144,950 | +0.03(+0.06%) |
Sep 20, 2023 | 51.02 | 51.51 | 50.75 | 50.77 | 78,633 | -0.29(-0.56%) |
Sep 19, 2023 | 50.85 | 51.43 | 50.76 | 51.05 | 67,694 | +0.17(+0.33%) |
Sep 18, 2023 | 49.75 | 51.22 | 49.75 | 50.88 | 196,061 | +1.28(+2.59%) |
Sep 15, 2023 | 50.26 | 50.46 | 49.45 | 49.60 | 353,876 | -0.66(-1.32%) |
Sep 14, 2023 | 49.71 | 50.47 | 49.71 | 50.26 | 70,156 | +0.62(+1.25%) |
Sep 13, 2023 | 49.87 | 49.97 | 49.60 | 49.64 | 81,897 | -0.45(-0.91%) |
Sep 12, 2023 | 50.04 | 50.45 | 49.92 | 50.09 | 64,322 | +0.04(+0.08%) |
Sep 11, 2023 | 49.77 | 50.59 | 49.77 | 50.05 | 81,595 | +0.33(+0.66%) |
Sep 08, 2023 | 50.20 | 51.20 | 49.42 | 49.73 | 123,838 | +0.76(+1.55%) |
Sep 07, 2023 | 49.74 | 49.74 | 48.83 | 48.97 | 131,175 | -0.77(-1.55%) |
Sep 06, 2023 | 50.11 | 50.41 | 49.45 | 49.74 | 121,975 | -0.25(-0.49%) |
Sep 05, 2023 | 50.76 | 50.76 | 49.83 | 49.99 | 118,702 | -1.15(-2.24%) |