Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 49.02 | 49.04 | 49.01 | 49.02 | 7,631,853 | +0.01(+0.02%) |
Nov 29, 2023 | 49.01 | 49.02 | 49.00 | 49.01 | 7,642,280 | +0.02(+0.04%) |
Nov 28, 2023 | 48.96 | 48.99 | 48.96 | 48.99 | 2,802,228 | +0.03(+0.06%) |
Nov 27, 2023 | 48.94 | 48.96 | 48.94 | 48.96 | 2,461,849 | +0.04(+0.08%) |
Nov 24, 2023 | 48.94 | 48.95 | 48.92 | 48.92 | 1,046,229 | -0.01(-0.02%) |
Nov 22, 2023 | 48.92 | 48.93 | 48.91 | 48.93 | 3,109,873 | +0.03(+0.06%) |
Nov 21, 2023 | 48.90 | 48.93 | 48.90 | 48.90 | 2,999,513 | +0.01(+0.02%) |
Nov 20, 2023 | 48.89 | 48.90 | 48.88 | 48.89 | 2,979,529 | +0.02(+0.04%) |
Nov 17, 2023 | 48.87 | 48.88 | 48.86 | 48.87 | 4,250,490 | -0.01(-0.02%) |
Nov 16, 2023 | 48.87 | 48.89 | 48.87 | 48.88 | 3,930,907 | +0.02(+0.04%) |
Nov 15, 2023 | 48.85 | 48.86 | 48.84 | 48.86 | 4,868,744 | +0.01(+0.02%) |
Nov 14, 2023 | 48.83 | 48.85 | 48.83 | 48.85 | 3,229,418 | +0.05(+0.10%) |
Nov 13, 2023 | 48.79 | 48.80 | 48.78 | 48.80 | 2,885,337 | +0.03(+0.06%) |
Nov 10, 2023 | 48.79 | 48.80 | 48.78 | 48.78 | 2,294,996 | +0.01(+0.02%) |
Nov 09, 2023 | 48.78 | 48.79 | 48.77 | 48.77 | 2,700,806 | +0.00(+0.00%) |
Nov 08, 2023 | 48.77 | 48.78 | 48.77 | 48.77 | 3,480,609 | +0.01(+0.02%) |
Nov 07, 2023 | 48.76 | 48.77 | 48.75 | 48.76 | 3,847,469 | +0.02(+0.04%) |
Nov 06, 2023 | 48.75 | 48.77 | 48.74 | 48.74 | 16,679,736 | -0.01(-0.02%) |
Nov 03, 2023 | 48.74 | 48.76 | 48.73 | 48.75 | 5,374,200 | +0.04(+0.08%) |
Nov 02, 2023 | 48.71 | 48.73 | 48.71 | 48.71 | 4,918,233 | +0.02(+0.04%) |
Nov 01, 2023 | 48.66 | 48.69 | 48.66 | 48.69 | 5,878,186 | +0.02(+0.04%) |
Oct 31, 2023 | 48.67 | 48.68 | 48.67 | 48.67 | 3,351,629 | +0.00(+0.00%) |
Oct 30, 2023 | 48.67 | 48.68 | 48.67 | 48.67 | 2,663,605 | -0.01(-0.02%) |
Oct 27, 2023 | 48.66 | 48.68 | 48.65 | 48.68 | 3,113,600 | +0.03(+0.06%) |
Oct 26, 2023 | 48.65 | 48.66 | 48.64 | 48.65 | 3,131,750 | +0.02(+0.04%) |
Oct 25, 2023 | 48.64 | 48.65 | 48.63 | 48.63 | 3,164,893 | -0.02(-0.04%) |
Oct 24, 2023 | 48.63 | 48.65 | 48.62 | 48.65 | 3,314,074 | +0.02(+0.04%) |
Oct 23, 2023 | 48.61 | 48.63 | 48.61 | 48.63 | 4,330,703 | +0.02(+0.04%) |
Oct 20, 2023 | 48.59 | 48.61 | 48.57 | 48.61 | 6,353,540 | +0.04(+0.08%) |
Oct 19, 2023 | 48.56 | 48.57 | 48.55 | 48.57 | 3,195,825 | +0.02(+0.04%) |
Oct 18, 2023 | 48.57 | 48.57 | 48.55 | 48.55 | 2,900,064 | +0.00(+0.00%) |
Oct 17, 2023 | 48.56 | 48.57 | 48.55 | 48.55 | 2,456,497 | -0.01(-0.02%) |
Oct 16, 2023 | 48.57 | 48.57 | 48.56 | 48.56 | 2,666,730 | +0.01(+0.02%) |
Oct 13, 2023 | 48.56 | 48.56 | 48.55 | 48.55 | 3,244,951 | +0.01(+0.02%) |
Oct 12, 2023 | 48.54 | 48.56 | 48.54 | 48.54 | 2,567,153 | +0.00(+0.00%) |
Oct 11, 2023 | 48.54 | 48.55 | 48.54 | 48.54 | 2,554,043 | +0.00(+0.00%) |
Oct 10, 2023 | 48.53 | 48.54 | 48.53 | 48.54 | 2,847,975 | +0.01(+0.02%) |
Oct 09, 2023 | 48.52 | 48.53 | 48.50 | 48.53 | 2,377,876 | +0.04(+0.08%) |
Oct 06, 2023 | 48.51 | 48.51 | 48.49 | 48.49 | 3,062,083 | -0.02(-0.04%) |
Oct 05, 2023 | 48.52 | 48.52 | 48.50 | 48.51 | 3,279,716 | +0.02(+0.04%) |
Oct 04, 2023 | 48.43 | 48.49 | 48.43 | 48.49 | 17,046,544 | +0.06(+0.12%) |
Oct 03, 2023 | 48.45 | 48.46 | 48.43 | 48.43 | 6,143,682 | -0.01(-0.02%) |
Oct 02, 2023 | 48.46 | 48.47 | 48.44 | 48.44 | 5,774,279 | +0.00(+0.00%) |
Sep 29, 2023 | 48.46 | 48.48 | 48.44 | 48.44 | 5,358,022 | -0.02(-0.04%) |
Sep 28, 2023 | 48.44 | 48.46 | 48.44 | 48.46 | 3,610,043 | +0.03(+0.06%) |
Sep 27, 2023 | 48.44 | 48.46 | 48.43 | 48.43 | 2,954,843 | +0.00(+0.00%) |
Sep 26, 2023 | 48.43 | 48.45 | 48.43 | 48.43 | 3,791,069 | +0.00(+0.00%) |
Sep 25, 2023 | 48.43 | 48.44 | 48.42 | 48.43 | 3,443,076 | +0.00(+0.00%) |
Sep 22, 2023 | 48.42 | 48.44 | 48.41 | 48.43 | 6,162,469 | +0.02(+0.04%) |
Sep 21, 2023 | 48.39 | 48.43 | 48.38 | 48.41 | 9,579,578 | +0.03(+0.06%) |
Sep 20, 2023 | 48.39 | 48.40 | 48.38 | 48.38 | 3,410,798 | -0.01(-0.02%) |
Sep 19, 2023 | 48.39 | 48.40 | 48.38 | 48.39 | 2,171,605 | +0.02(+0.04%) |
Sep 18, 2023 | 48.37 | 48.39 | 48.36 | 48.37 | 3,050,453 | +0.00(+0.00%) |
Sep 15, 2023 | 48.37 | 48.38 | 48.36 | 48.37 | 2,028,016 | +0.00(+0.00%) |
Sep 14, 2023 | 48.36 | 48.37 | 48.36 | 48.37 | 2,864,305 | +0.01(+0.02%) |
Sep 13, 2023 | 48.35 | 48.36 | 48.35 | 48.36 | 2,687,547 | +0.02(+0.04%) |
Sep 12, 2023 | 48.35 | 48.36 | 48.34 | 48.35 | 3,768,360 | +0.02(+0.04%) |
Sep 11, 2023 | 48.35 | 48.36 | 48.33 | 48.33 | 4,721,693 | -0.01(-0.02%) |
Sep 08, 2023 | 48.33 | 48.35 | 48.33 | 48.34 | 3,381,754 | +0.00(+0.00%) |
Sep 07, 2023 | 48.32 | 48.34 | 48.31 | 48.34 | 3,914,277 | +0.03(+0.06%) |
Sep 06, 2023 | 48.32 | 48.32 | 48.30 | 48.31 | 3,922,663 | +0.02(+0.04%) |
Sep 05, 2023 | 48.30 | 48.31 | 48.29 | 48.29 | 3,352,351 | -0.02(-0.04%) |