Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 45.87 | 45.87 | 43.73 | 44.41 | 116,543 | -1.34(-2.93%) |
Nov 29, 2023 | 46.22 | 47.08 | 45.70 | 45.75 | 100,856 | +0.56(+1.24%) |
Nov 28, 2023 | 45.27 | 45.67 | 44.56 | 45.19 | 133,648 | -0.59(-1.29%) |
Nov 27, 2023 | 45.59 | 46.63 | 45.42 | 45.78 | 96,557 | +0.03(+0.07%) |
Nov 24, 2023 | 46.20 | 46.50 | 45.71 | 45.75 | 65,293 | -0.60(-1.29%) |
Nov 22, 2023 | 47.32 | 48.25 | 45.67 | 46.35 | 196,630 | -0.70(-1.49%) |
Nov 21, 2023 | 47.65 | 47.77 | 46.43 | 47.05 | 145,251 | -1.53(-3.15%) |
Nov 20, 2023 | 46.98 | 48.80 | 46.78 | 48.58 | 168,540 | +1.73(+3.69%) |
Nov 17, 2023 | 46.25 | 47.08 | 45.96 | 46.85 | 86,959 | +0.29(+0.62%) |
Nov 16, 2023 | 45.71 | 46.65 | 45.47 | 46.56 | 115,441 | +0.43(+0.93%) |
Nov 15, 2023 | 46.76 | 46.76 | 45.26 | 46.13 | 157,922 | -0.05(-0.11%) |
Nov 14, 2023 | 45.60 | 46.45 | 45.24 | 46.18 | 184,572 | +2.59(+5.94%) |
Nov 13, 2023 | 43.62 | 44.11 | 43.06 | 43.59 | 118,662 | -0.45(-1.02%) |
Nov 10, 2023 | 42.05 | 44.13 | 41.70 | 44.04 | 298,609 | +2.98(+7.25%) |
Nov 09, 2023 | 41.79 | 43.00 | 40.87 | 41.06 | 305,103 | +0.05(+0.12%) |
Nov 08, 2023 | 40.66 | 41.14 | 40.31 | 41.01 | 116,272 | +0.57(+1.41%) |
Nov 07, 2023 | 39.86 | 40.73 | 39.51 | 40.44 | 84,332 | +0.56(+1.40%) |
Nov 06, 2023 | 39.74 | 40.26 | 38.87 | 39.88 | 138,930 | +0.43(+1.09%) |
Nov 03, 2023 | 38.19 | 39.98 | 38.03 | 39.45 | 201,224 | +1.94(+5.17%) |
Nov 02, 2023 | 37.09 | 38.00 | 36.56 | 37.51 | 201,926 | +1.75(+4.89%) |
Nov 01, 2023 | 33.87 | 35.81 | 33.87 | 35.76 | 114,894 | +1.96(+5.80%) |
Oct 31, 2023 | 33.25 | 33.89 | 32.11 | 33.80 | 104,077 | +0.19(+0.56%) |
Oct 30, 2023 | 33.72 | 34.35 | 32.80 | 33.61 | 206,833 | +0.02(+0.06%) |
Oct 27, 2023 | 33.94 | 34.24 | 33.16 | 33.59 | 75,611 | +0.70(+2.13%) |
Oct 26, 2023 | 34.16 | 34.98 | 32.49 | 32.89 | 166,884 | -1.27(-3.72%) |
Oct 25, 2023 | 36.43 | 36.47 | 33.85 | 34.16 | 168,337 | -3.07(-8.24%) |
Oct 24, 2023 | 36.46 | 37.28 | 36.08 | 37.23 | 72,690 | +1.10(+3.04%) |
Oct 23, 2023 | 34.97 | 37.00 | 34.55 | 36.13 | 445,705 | +0.74(+2.09%) |
Oct 20, 2023 | 36.43 | 37.14 | 35.37 | 35.39 | 240,703 | -1.28(-3.49%) |
Oct 19, 2023 | 38.34 | 38.38 | 36.48 | 36.67 | 59,989 | -0.97(-2.58%) |
Oct 18, 2023 | 37.97 | 38.54 | 37.22 | 37.64 | 97,456 | -1.87(-4.73%) |
Oct 17, 2023 | 38.99 | 40.25 | 37.46 | 39.51 | 147,405 | -1.74(-4.22%) |
Oct 16, 2023 | 40.01 | 41.48 | 40.01 | 41.25 | 78,267 | +1.08(+2.69%) |
Oct 13, 2023 | 42.71 | 42.73 | 40.04 | 40.17 | 98,297 | -2.38(-5.59%) |
Oct 12, 2023 | 42.05 | 43.64 | 41.65 | 42.55 | 255,150 | +0.53(+1.26%) |
Oct 11, 2023 | 41.38 | 42.09 | 41.00 | 42.02 | 83,463 | +0.99(+2.41%) |
Oct 10, 2023 | 40.31 | 41.80 | 39.98 | 41.03 | 115,154 | +0.87(+2.17%) |
Oct 09, 2023 | 39.39 | 40.44 | 38.78 | 40.16 | 77,669 | -0.29(-0.72%) |
Oct 06, 2023 | 38.15 | 40.61 | 37.73 | 40.45 | 174,134 | +1.62(+4.17%) |
Oct 05, 2023 | 38.57 | 39.11 | 37.90 | 38.83 | 122,165 | +0.21(+0.54%) |
Oct 04, 2023 | 38.12 | 38.71 | 37.47 | 38.62 | 49,438 | +0.90(+2.38%) |
Oct 03, 2023 | 38.98 | 39.73 | 37.22 | 37.72 | 81,200 | -1.77(-4.48%) |
Oct 02, 2023 | 38.71 | 40.05 | 38.65 | 39.49 | 92,537 | +1.00(+2.60%) |
Sep 29, 2023 | 39.15 | 39.51 | 38.25 | 38.49 | 47,678 | +0.40(+1.05%) |
Sep 28, 2023 | 36.72 | 38.73 | 36.46 | 38.09 | 233,968 | +1.20(+3.25%) |
Sep 27, 2023 | 36.78 | 37.28 | 35.81 | 36.89 | 64,221 | +0.71(+1.96%) |
Sep 26, 2023 | 36.49 | 37.23 | 35.92 | 36.18 | 82,877 | -0.99(-2.66%) |
Sep 25, 2023 | 36.22 | 37.15 | 36.51 | 37.17 | 62,999 | +0.65(+1.78%) |
Sep 22, 2023 | 36.48 | 37.18 | 36.24 | 36.52 | 56,390 | +0.78(+2.18%) |
Sep 21, 2023 | 36.24 | 36.85 | 35.71 | 35.74 | 129,031 | -1.70(-4.54%) |
Sep 20, 2023 | 39.34 | 39.58 | 37.42 | 37.44 | 89,877 | -1.66(-4.24%) |
Sep 19, 2023 | 39.58 | 39.63 | 38.54 | 39.10 | 87,773 | -0.70(-1.76%) |
Sep 18, 2023 | 38.53 | 40.06 | 38.34 | 39.80 | 82,801 | +0.18(+0.45%) |
Sep 15, 2023 | 41.84 | 41.84 | 39.33 | 39.62 | 95,277 | -2.65(-6.27%) |
Sep 14, 2023 | 42.58 | 42.58 | 41.68 | 42.27 | 48,103 | +0.53(+1.27%) |
Sep 13, 2023 | 40.91 | 42.47 | 40.91 | 41.74 | 75,701 | +0.68(+1.66%) |
Sep 12, 2023 | 41.24 | 42.40 | 41.00 | 41.06 | 62,829 | -0.66(-1.58%) |
Sep 11, 2023 | 42.91 | 42.94 | 40.58 | 41.72 | 86,741 | -0.11(-0.26%) |
Sep 08, 2023 | 42.25 | 42.94 | 41.53 | 41.83 | 53,626 | -0.70(-1.65%) |
Sep 07, 2023 | 42.16 | 42.65 | 41.28 | 42.53 | 107,223 | -1.81(-4.08%) |
Sep 06, 2023 | 45.52 | 45.67 | 43.44 | 44.34 | 84,429 | -1.41(-3.08%) |
Sep 05, 2023 | 45.19 | 46.26 | 44.94 | 45.75 | 64,272 | +0.03(+0.07%) |