Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 49.47 | 50.26 | 49.02 | 49.49 | 227,932 | +0.19(+0.38%) |
Nov 29, 2023 | 49.67 | 50.40 | 49.28 | 49.30 | 189,519 | -0.27(-0.54%) |
Nov 28, 2023 | 49.40 | 49.58 | 48.42 | 49.57 | 150,693 | +0.17(+0.34%) |
Nov 27, 2023 | 49.61 | 49.65 | 48.93 | 49.40 | 146,743 | -0.21(-0.42%) |
Nov 24, 2023 | 49.31 | 49.69 | 49.15 | 49.61 | 51,361 | +0.07(+0.14%) |
Nov 22, 2023 | 49.97 | 50.10 | 49.19 | 49.54 | 142,646 | -0.05(-0.10%) |
Nov 21, 2023 | 50.10 | 50.39 | 49.53 | 49.59 | 142,646 | -0.39(-0.78%) |
Nov 20, 2023 | 50.17 | 50.25 | 49.07 | 49.98 | 220,031 | +0.04(+0.08%) |
Nov 17, 2023 | 50.24 | 50.58 | 49.73 | 49.94 | 168,341 | +0.13(+0.26%) |
Nov 16, 2023 | 50.17 | 50.17 | 49.04 | 49.81 | 132,921 | -0.22(-0.44%) |
Nov 15, 2023 | 49.32 | 50.28 | 49.27 | 50.03 | 299,066 | +0.51(+1.03%) |
Nov 14, 2023 | 49.07 | 50.24 | 48.89 | 49.52 | 385,821 | +2.02(+4.24%) |
Nov 13, 2023 | 47.10 | 47.80 | 47.10 | 47.51 | 117,934 | +0.05(+0.11%) |
Nov 10, 2023 | 47.61 | 48.21 | 46.85 | 47.46 | 141,212 | -0.02(-0.04%) |
Nov 09, 2023 | 47.22 | 47.55 | 46.69 | 47.48 | 123,047 | +0.33(+0.70%) |
Nov 08, 2023 | 47.94 | 49.04 | 46.55 | 47.15 | 80,785 | -0.61(-1.27%) |
Nov 07, 2023 | 48.55 | 48.67 | 47.65 | 47.76 | 144,233 | -0.76(-1.56%) |
Nov 06, 2023 | 48.73 | 48.73 | 47.97 | 48.52 | 150,991 | -0.01(-0.02%) |
Nov 03, 2023 | 48.91 | 49.27 | 48.11 | 48.53 | 171,223 | +0.58(+1.21%) |
Nov 02, 2023 | 46.31 | 47.98 | 46.31 | 47.95 | 194,204 | +1.82(+3.94%) |
Nov 01, 2023 | 45.20 | 46.17 | 44.78 | 46.13 | 120,685 | +0.93(+2.05%) |
Oct 31, 2023 | 45.80 | 45.80 | 45.07 | 45.20 | 151,520 | -0.39(-0.85%) |
Oct 30, 2023 | 45.86 | 45.93 | 45.47 | 45.59 | 164,987 | +0.19(+0.42%) |
Oct 27, 2023 | 45.75 | 45.91 | 44.91 | 45.40 | 189,026 | -0.53(-1.15%) |
Oct 26, 2023 | 45.39 | 46.41 | 44.30 | 45.93 | 355,311 | +3.52(+8.31%) |
Oct 25, 2023 | 42.65 | 42.92 | 41.71 | 42.41 | 239,767 | -0.31(-0.72%) |
Oct 24, 2023 | 43.69 | 43.76 | 42.39 | 42.72 | 221,841 | -0.80(-1.83%) |
Oct 23, 2023 | 43.47 | 44.37 | 43.32 | 43.52 | 125,821 | -0.25(-0.57%) |
Oct 20, 2023 | 44.80 | 44.80 | 43.30 | 43.77 | 141,005 | -0.90(-2.01%) |
Oct 19, 2023 | 45.13 | 45.79 | 44.40 | 44.66 | 280,926 | -0.80(-1.76%) |
Oct 18, 2023 | 47.80 | 47.84 | 45.43 | 45.46 | 137,195 | -2.73(-5.67%) |
Oct 17, 2023 | 47.42 | 48.63 | 47.17 | 48.20 | 130,730 | +0.74(+1.56%) |
Oct 16, 2023 | 47.73 | 47.84 | 47.25 | 47.46 | 98,716 | +0.29(+0.61%) |
Oct 13, 2023 | 47.89 | 48.01 | 46.89 | 47.17 | 124,709 | -0.46(-0.96%) |
Oct 12, 2023 | 48.22 | 48.30 | 47.31 | 47.63 | 91,733 | -0.65(-1.34%) |
Oct 11, 2023 | 48.47 | 49.00 | 47.88 | 48.28 | 109,846 | +0.00(+0.00%) |
Oct 10, 2023 | 48.43 | 49.00 | 48.11 | 48.28 | 145,545 | +0.27(+0.56%) |
Oct 09, 2023 | 47.60 | 48.24 | 47.14 | 48.01 | 120,044 | +0.18(+0.38%) |
Oct 06, 2023 | 46.94 | 48.51 | 46.94 | 47.83 | 161,668 | +0.36(+0.76%) |
Oct 05, 2023 | 46.01 | 47.76 | 46.01 | 47.47 | 259,781 | +1.45(+3.14%) |
Oct 04, 2023 | 46.53 | 46.53 | 45.74 | 46.02 | 152,146 | -0.48(-1.03%) |
Oct 03, 2023 | 46.40 | 47.02 | 45.90 | 46.50 | 201,246 | +0.00(+0.00%) |
Oct 02, 2023 | 45.92 | 46.75 | 45.61 | 46.50 | 290,585 | +0.50(+1.08%) |
Sep 29, 2023 | 46.09 | 46.53 | 45.51 | 46.00 | 169,976 | +0.36(+0.79%) |
Sep 28, 2023 | 45.35 | 46.06 | 45.05 | 45.64 | 168,632 | +0.37(+0.82%) |
Sep 27, 2023 | 45.85 | 46.06 | 45.07 | 45.27 | 93,552 | -0.06(-0.13%) |
Sep 26, 2023 | 45.63 | 46.10 | 45.12 | 45.33 | 163,109 | -0.68(-1.48%) |
Sep 25, 2023 | 45.43 | 46.04 | 45.79 | 46.01 | 74,086 | +0.19(+0.41%) |
Sep 22, 2023 | 46.27 | 46.28 | 45.54 | 45.82 | 130,371 | -0.36(-0.78%) |
Sep 21, 2023 | 46.41 | 47.81 | 45.86 | 46.18 | 148,710 | -0.67(-1.43%) |
Sep 20, 2023 | 47.87 | 48.11 | 46.75 | 46.85 | 98,354 | -0.73(-1.53%) |
Sep 19, 2023 | 47.90 | 48.63 | 47.01 | 47.58 | 101,320 | -0.22(-0.46%) |
Sep 18, 2023 | 49.64 | 49.72 | 47.72 | 47.80 | 100,017 | -1.88(-3.78%) |
Sep 15, 2023 | 49.70 | 49.75 | 49.12 | 49.67 | 658,099 | -0.20(-0.40%) |
Sep 14, 2023 | 48.77 | 50.11 | 48.43 | 49.87 | 198,752 | +1.56(+3.22%) |
Sep 13, 2023 | 48.99 | 49.08 | 47.61 | 48.32 | 172,866 | -0.67(-1.37%) |
Sep 12, 2023 | 48.90 | 49.27 | 48.45 | 48.99 | 111,628 | +0.10(+0.20%) |
Sep 11, 2023 | 49.25 | 49.65 | 48.71 | 48.89 | 135,776 | -0.10(-0.20%) |
Sep 08, 2023 | 48.94 | 49.65 | 48.37 | 48.99 | 106,203 | +0.03(+0.06%) |
Sep 07, 2023 | 48.61 | 49.47 | 48.33 | 48.96 | 147,612 | +0.21(+0.43%) |
Sep 06, 2023 | 48.69 | 49.06 | 48.38 | 48.75 | 107,091 | +0.13(+0.27%) |
Sep 05, 2023 | 49.57 | 50.27 | 48.13 | 48.62 | 120,926 | -1.42(-2.83%) |