Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 47.01 | 47.42 | 46.34 | 46.97 | 1,223,584 | +0.21(+0.45%) |
Nov 29, 2023 | 47.04 | 47.47 | 46.62 | 46.76 | 1,189,358 | +0.06(+0.13%) |
Nov 28, 2023 | 46.64 | 46.75 | 46.09 | 46.70 | 694,110 | -0.12(-0.26%) |
Nov 27, 2023 | 46.82 | 47.09 | 46.55 | 46.82 | 850,568 | -0.45(-0.95%) |
Nov 24, 2023 | 46.88 | 47.58 | 46.88 | 47.27 | 413,344 | +0.27(+0.57%) |
Nov 22, 2023 | 46.51 | 47.09 | 45.98 | 47.00 | 1,212,252 | +0.38(+0.81%) |
Nov 21, 2023 | 46.65 | 46.82 | 46.20 | 46.62 | 1,110,304 | -0.26(-0.55%) |
Nov 20, 2023 | 46.72 | 47.08 | 46.33 | 46.88 | 1,330,556 | +0.10(+0.21%) |
Nov 17, 2023 | 46.58 | 47.05 | 46.14 | 46.78 | 1,556,273 | +0.91(+1.98%) |
Nov 16, 2023 | 46.52 | 46.82 | 45.70 | 45.87 | 850,529 | -0.91(-1.94%) |
Nov 15, 2023 | 46.62 | 47.72 | 46.31 | 46.78 | 1,006,003 | -0.01(-0.02%) |
Nov 14, 2023 | 44.51 | 46.82 | 44.41 | 46.79 | 1,402,716 | +3.20(+7.34%) |
Nov 13, 2023 | 43.34 | 43.83 | 43.15 | 43.59 | 739,465 | -0.02(-0.05%) |
Nov 10, 2023 | 42.96 | 43.71 | 42.81 | 43.61 | 781,052 | +0.91(+2.12%) |
Nov 09, 2023 | 43.42 | 43.42 | 42.44 | 42.71 | 858,781 | -0.21(-0.49%) |
Nov 08, 2023 | 42.93 | 43.42 | 42.49 | 42.91 | 1,087,112 | -0.04(-0.09%) |
Nov 07, 2023 | 43.01 | 43.45 | 42.61 | 42.95 | 796,069 | -0.60(-1.37%) |
Nov 06, 2023 | 44.28 | 44.31 | 43.35 | 43.55 | 877,618 | -0.74(-1.68%) |
Nov 03, 2023 | 44.03 | 44.97 | 43.49 | 44.29 | 972,265 | +0.83(+1.92%) |
Nov 02, 2023 | 42.58 | 43.56 | 42.51 | 43.46 | 1,134,148 | +1.48(+3.52%) |
Nov 01, 2023 | 42.20 | 42.85 | 41.49 | 41.98 | 1,793,413 | -0.39(-0.91%) |
Oct 31, 2023 | 42.33 | 42.86 | 41.75 | 42.37 | 1,399,405 | +0.24(+0.57%) |
Oct 30, 2023 | 41.95 | 42.71 | 41.37 | 42.13 | 1,898,163 | +0.36(+0.85%) |
Oct 27, 2023 | 43.79 | 45.42 | 41.75 | 41.77 | 3,334,629 | -4.15(-9.03%) |
Oct 26, 2023 | 44.61 | 46.22 | 44.61 | 45.92 | 1,785,977 | +1.35(+3.03%) |
Oct 25, 2023 | 44.97 | 45.04 | 44.01 | 44.57 | 1,529,703 | -0.62(-1.38%) |
Oct 24, 2023 | 45.56 | 45.81 | 45.03 | 45.20 | 1,155,395 | -0.04(-0.09%) |
Oct 23, 2023 | 45.13 | 46.03 | 44.93 | 45.24 | 1,134,624 | -0.57(-1.23%) |
Oct 20, 2023 | 46.81 | 46.85 | 45.78 | 45.80 | 1,101,869 | -0.99(-2.12%) |
Oct 19, 2023 | 47.24 | 47.72 | 46.53 | 46.79 | 1,101,684 | -0.76(-1.61%) |
Oct 18, 2023 | 47.56 | 47.92 | 47.05 | 47.56 | 908,985 | -0.74(-1.54%) |
Oct 17, 2023 | 47.22 | 48.71 | 47.22 | 48.30 | 1,047,779 | +0.72(+1.52%) |
Oct 16, 2023 | 47.79 | 47.84 | 46.48 | 47.58 | 1,196,307 | -0.15(-0.31%) |
Oct 13, 2023 | 48.48 | 48.64 | 47.61 | 47.72 | 958,398 | -0.25(-0.52%) |
Oct 12, 2023 | 49.34 | 49.34 | 47.48 | 47.97 | 738,852 | -1.07(-2.18%) |
Oct 11, 2023 | 47.62 | 49.18 | 47.62 | 49.04 | 1,586,697 | +0.79(+1.64%) |
Oct 10, 2023 | 47.60 | 48.74 | 47.42 | 48.25 | 1,059,812 | +1.13(+2.40%) |
Oct 09, 2023 | 46.45 | 47.64 | 46.22 | 47.12 | 1,261,138 | +0.56(+1.19%) |
Oct 06, 2023 | 46.22 | 47.35 | 45.99 | 46.56 | 1,212,581 | +0.10(+0.21%) |
Oct 05, 2023 | 47.01 | 47.57 | 46.28 | 46.47 | 1,009,590 | -0.79(-1.68%) |
Oct 04, 2023 | 48.40 | 48.41 | 46.84 | 47.26 | 1,354,388 | -0.91(-1.89%) |
Oct 03, 2023 | 47.97 | 49.39 | 47.88 | 48.17 | 1,421,122 | -0.30(-0.61%) |
Oct 02, 2023 | 49.59 | 49.96 | 48.06 | 48.47 | 1,961,972 | -1.10(-2.22%) |
Sep 29, 2023 | 48.66 | 50.01 | 48.35 | 49.57 | 2,322,126 | +1.47(+3.05%) |
Sep 28, 2023 | 47.59 | 48.43 | 47.55 | 48.10 | 1,582,618 | +0.60(+1.25%) |
Sep 27, 2023 | 46.07 | 47.68 | 45.49 | 47.51 | 2,591,073 | +1.92(+4.22%) |
Sep 26, 2023 | 45.62 | 46.32 | 44.68 | 45.58 | 1,666,386 | -0.77(-1.67%) |
Sep 25, 2023 | 46.18 | 46.51 | 46.10 | 46.36 | 1,325,946 | +0.10(+0.21%) |
Sep 22, 2023 | 46.73 | 47.11 | 45.91 | 46.26 | 1,131,701 | -0.54(-1.14%) |
Sep 21, 2023 | 47.93 | 48.02 | 46.77 | 46.79 | 1,423,546 | -1.42(-2.94%) |
Sep 20, 2023 | 49.28 | 49.64 | 48.15 | 48.21 | 1,132,064 | -0.78(-1.60%) |
Sep 19, 2023 | 49.40 | 49.79 | 48.47 | 48.99 | 1,479,923 | -0.42(-0.84%) |
Sep 18, 2023 | 49.66 | 49.85 | 49.34 | 49.41 | 1,273,783 | -0.13(-0.26%) |
Sep 15, 2023 | 49.75 | 50.04 | 49.40 | 49.54 | 2,178,516 | -0.44(-0.87%) |
Sep 14, 2023 | 50.30 | 50.65 | 49.51 | 49.98 | 1,497,446 | +0.25(+0.50%) |
Sep 13, 2023 | 49.85 | 49.96 | 49.35 | 49.73 | 1,543,360 | -0.02(-0.04%) |
Sep 12, 2023 | 49.56 | 50.22 | 49.34 | 49.75 | 938,989 | +0.08(+0.16%) |
Sep 11, 2023 | 50.33 | 50.96 | 49.55 | 49.67 | 1,237,931 | -0.36(-0.71%) |
Sep 08, 2023 | 49.58 | 50.50 | 49.17 | 50.03 | 2,686,257 | +0.82(+1.67%) |
Sep 07, 2023 | 49.26 | 49.64 | 48.78 | 49.20 | 2,301,724 | -0.37(-0.74%) |
Sep 06, 2023 | 49.59 | 50.45 | 49.39 | 49.57 | 1,875,456 | -1.12(-2.21%) |
Sep 05, 2023 | 51.84 | 51.98 | 50.01 | 50.69 | 3,527,304 | -0.86(-1.67%) |