Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 49.84 | 50.08 | 49.38 | 50.01 | 1,324,290 | +0.21(+0.42%) |
Nov 29, 2023 | 49.63 | 50.37 | 49.63 | 49.80 | 1,065,364 | +0.36(+0.73%) |
Nov 28, 2023 | 49.65 | 49.78 | 49.35 | 49.44 | 2,045,942 | -0.54(-1.08%) |
Nov 27, 2023 | 49.81 | 50.12 | 49.79 | 49.98 | 1,293,879 | -0.12(-0.24%) |
Nov 24, 2023 | 49.89 | 50.18 | 49.86 | 50.10 | 395,966 | +0.24(+0.48%) |
Nov 22, 2023 | 49.81 | 50.14 | 49.73 | 49.86 | 1,732,177 | +0.27(+0.54%) |
Nov 21, 2023 | 49.31 | 49.67 | 49.22 | 49.59 | 1,494,505 | +0.43(+0.87%) |
Nov 20, 2023 | 48.50 | 49.27 | 48.41 | 49.16 | 1,295,301 | +0.61(+1.25%) |
Nov 17, 2023 | 48.91 | 49.12 | 48.45 | 48.56 | 1,753,461 | -0.17(-0.35%) |
Nov 16, 2023 | 48.08 | 48.83 | 48.08 | 48.72 | 3,384,985 | +0.68(+1.41%) |
Nov 15, 2023 | 47.59 | 48.35 | 47.59 | 48.05 | 2,062,711 | +0.49(+1.03%) |
Nov 14, 2023 | 47.12 | 47.86 | 47.12 | 47.56 | 1,892,168 | +1.01(+2.16%) |
Nov 13, 2023 | 46.51 | 47.01 | 46.02 | 46.55 | 3,609,215 | +0.91(+1.99%) |
Nov 10, 2023 | 45.39 | 45.71 | 44.92 | 45.64 | 1,771,282 | +0.40(+0.88%) |
Nov 09, 2023 | 46.18 | 46.31 | 45.17 | 45.24 | 1,613,388 | -1.06(-2.28%) |
Nov 08, 2023 | 46.79 | 46.84 | 46.06 | 46.30 | 1,525,162 | -0.39(-0.83%) |
Nov 07, 2023 | 46.89 | 47.07 | 46.62 | 46.69 | 1,563,193 | -0.33(-0.70%) |
Nov 06, 2023 | 47.15 | 47.31 | 46.84 | 47.02 | 1,261,321 | -0.12(-0.25%) |
Nov 03, 2023 | 47.06 | 47.36 | 46.85 | 47.14 | 1,507,925 | +0.54(+1.16%) |
Nov 02, 2023 | 45.99 | 46.66 | 45.99 | 46.60 | 1,287,127 | +0.85(+1.85%) |
Nov 01, 2023 | 45.11 | 45.89 | 45.00 | 45.75 | 1,874,365 | +0.60(+1.33%) |
Oct 31, 2023 | 44.58 | 45.34 | 44.58 | 45.15 | 1,105,662 | +0.80(+1.80%) |
Oct 30, 2023 | 44.60 | 44.74 | 43.86 | 44.35 | 1,199,064 | -0.02(-0.05%) |
Oct 27, 2023 | 45.04 | 45.35 | 44.16 | 44.38 | 1,576,858 | -0.14(-0.31%) |
Oct 26, 2023 | 44.81 | 45.04 | 44.47 | 44.51 | 1,894,466 | -0.64(-1.41%) |
Oct 25, 2023 | 45.94 | 45.94 | 45.06 | 45.15 | 1,676,142 | -0.94(-2.03%) |
Oct 24, 2023 | 45.93 | 46.28 | 45.74 | 46.09 | 1,859,716 | +0.14(+0.30%) |
Oct 23, 2023 | 46.01 | 46.62 | 45.93 | 45.95 | 1,764,533 | -0.07(-0.15%) |
Oct 20, 2023 | 45.76 | 46.41 | 45.73 | 46.02 | 1,868,663 | -0.05(-0.11%) |
Oct 19, 2023 | 46.35 | 46.66 | 45.77 | 46.07 | 2,180,902 | -0.25(-0.54%) |
Oct 18, 2023 | 46.44 | 46.75 | 45.92 | 46.32 | 2,334,196 | +0.26(+0.56%) |
Oct 17, 2023 | 45.49 | 46.55 | 45.25 | 46.06 | 1,967,764 | +0.33(+0.72%) |
Oct 16, 2023 | 45.51 | 46.09 | 45.15 | 45.73 | 1,703,245 | +0.47(+1.04%) |
Oct 13, 2023 | 44.64 | 45.44 | 44.55 | 45.26 | 2,819,685 | +0.54(+1.20%) |
Oct 12, 2023 | 46.33 | 46.39 | 44.70 | 44.72 | 4,162,578 | -1.56(-3.36%) |
Oct 11, 2023 | 48.25 | 48.35 | 45.97 | 46.28 | 4,240,932 | -2.24(-4.63%) |
Oct 10, 2023 | 47.83 | 48.79 | 47.63 | 48.53 | 997,175 | +0.77(+1.61%) |
Oct 09, 2023 | 47.61 | 47.81 | 47.25 | 47.76 | 655,881 | -0.16(-0.33%) |
Oct 06, 2023 | 47.22 | 48.18 | 47.05 | 47.92 | 986,148 | +0.40(+0.84%) |
Oct 05, 2023 | 47.63 | 47.86 | 47.01 | 47.52 | 824,083 | -0.11(-0.23%) |
Oct 04, 2023 | 47.65 | 47.75 | 47.04 | 47.63 | 1,783,583 | +0.03(+0.06%) |
Oct 03, 2023 | 47.91 | 48.04 | 47.34 | 47.60 | 1,288,499 | -0.56(-1.16%) |
Oct 02, 2023 | 48.27 | 48.35 | 47.80 | 48.16 | 1,822,226 | -0.23(-0.47%) |
Sep 29, 2023 | 49.18 | 49.24 | 48.31 | 48.39 | 1,178,251 | -0.53(-1.08%) |
Sep 28, 2023 | 48.24 | 49.04 | 48.22 | 48.91 | 1,729,259 | +0.84(+1.74%) |
Sep 27, 2023 | 48.30 | 48.68 | 47.63 | 48.08 | 1,232,469 | -0.08(-0.17%) |
Sep 26, 2023 | 48.39 | 48.65 | 48.12 | 48.16 | 1,085,507 | -0.49(-1.01%) |
Sep 25, 2023 | 48.41 | 48.67 | 48.42 | 48.65 | 928,181 | +0.09(+0.18%) |
Sep 22, 2023 | 48.81 | 49.00 | 48.55 | 48.56 | 937,080 | -0.15(-0.31%) |
Sep 21, 2023 | 49.41 | 49.41 | 48.71 | 48.71 | 1,191,955 | -0.99(-1.98%) |
Sep 20, 2023 | 50.55 | 50.65 | 49.65 | 49.69 | 913,555 | -0.52(-1.03%) |
Sep 19, 2023 | 50.21 | 50.28 | 49.82 | 50.21 | 786,405 | -0.01(-0.02%) |
Sep 18, 2023 | 50.18 | 50.53 | 50.17 | 50.22 | 805,265 | -0.03(-0.06%) |
Sep 15, 2023 | 50.64 | 50.84 | 50.09 | 50.25 | 1,549,897 | -0.44(-0.86%) |
Sep 14, 2023 | 50.92 | 50.94 | 50.50 | 50.69 | 905,228 | +0.12(+0.24%) |
Sep 13, 2023 | 50.24 | 50.88 | 50.20 | 50.57 | 853,195 | +0.04(+0.08%) |
Sep 12, 2023 | 50.92 | 51.00 | 50.43 | 50.53 | 965,517 | -0.49(-0.96%) |
Sep 11, 2023 | 50.54 | 51.21 | 50.38 | 51.02 | 987,444 | +0.62(+1.22%) |
Sep 08, 2023 | 50.77 | 50.84 | 50.19 | 50.40 | 885,076 | -0.50(-0.98%) |
Sep 07, 2023 | 51.52 | 51.52 | 50.81 | 50.90 | 1,015,242 | -0.62(-1.20%) |
Sep 06, 2023 | 51.33 | 51.71 | 50.97 | 51.52 | 1,372,989 | +0.19(+0.37%) |
Sep 05, 2023 | 52.26 | 52.26 | 51.31 | 51.33 | 975,106 | -1.02(-1.94%) |