Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 49.14 | 49.68 | 48.75 | 49.59 | 2,387,594 | +0.62(+1.26%) |
Nov 29, 2023 | 49.28 | 49.62 | 48.79 | 48.97 | 1,507,960 | -0.18(-0.36%) |
Nov 28, 2023 | 48.97 | 49.80 | 48.80 | 49.15 | 1,893,703 | +0.16(+0.32%) |
Nov 27, 2023 | 48.78 | 49.12 | 48.30 | 48.99 | 2,082,950 | +0.21(+0.42%) |
Nov 24, 2023 | 48.66 | 48.80 | 48.35 | 48.79 | 706,463 | +0.21(+0.42%) |
Nov 22, 2023 | 48.34 | 48.62 | 47.90 | 48.58 | 1,632,734 | +0.44(+0.92%) |
Nov 21, 2023 | 48.16 | 48.30 | 47.72 | 48.14 | 1,397,656 | -0.02(-0.04%) |
Nov 20, 2023 | 48.10 | 48.25 | 47.38 | 48.16 | 2,071,716 | -0.12(-0.24%) |
Nov 17, 2023 | 48.73 | 48.82 | 47.97 | 48.28 | 4,202,131 | -0.25(-0.51%) |
Nov 16, 2023 | 48.80 | 49.03 | 48.42 | 48.52 | 1,691,625 | +0.16(+0.32%) |
Nov 15, 2023 | 47.99 | 48.90 | 47.96 | 48.37 | 2,013,613 | +0.20(+0.41%) |
Nov 14, 2023 | 47.55 | 48.41 | 47.49 | 48.17 | 1,632,853 | +1.48(+3.17%) |
Nov 13, 2023 | 47.51 | 47.61 | 46.66 | 46.69 | 1,944,872 | -0.94(-1.98%) |
Nov 10, 2023 | 48.05 | 48.09 | 47.41 | 47.63 | 1,750,037 | -0.04(-0.08%) |
Nov 09, 2023 | 48.80 | 49.04 | 47.64 | 47.67 | 2,276,774 | -0.98(-2.02%) |
Nov 08, 2023 | 48.81 | 48.82 | 47.69 | 48.65 | 2,146,263 | -0.38(-0.78%) |
Nov 07, 2023 | 49.47 | 49.62 | 48.97 | 49.03 | 1,608,062 | -0.43(-0.87%) |
Nov 06, 2023 | 50.03 | 50.27 | 49.32 | 49.46 | 1,922,972 | -0.65(-1.29%) |
Nov 03, 2023 | 51.77 | 51.77 | 50.10 | 50.11 | 2,697,937 | +0.82(+1.67%) |
Nov 02, 2023 | 48.54 | 49.74 | 48.54 | 49.29 | 2,365,401 | +0.75(+1.54%) |
Nov 01, 2023 | 47.97 | 48.92 | 47.38 | 48.54 | 2,113,263 | +0.70(+1.46%) |
Oct 31, 2023 | 47.82 | 48.05 | 47.33 | 47.85 | 1,532,434 | +0.30(+0.64%) |
Oct 30, 2023 | 47.81 | 48.33 | 47.34 | 47.54 | 1,305,869 | +0.00(+0.01%) |
Oct 27, 2023 | 48.24 | 48.43 | 47.36 | 47.54 | 2,233,440 | -0.84(-1.73%) |
Oct 26, 2023 | 48.25 | 48.98 | 48.23 | 48.38 | 1,501,034 | +0.24(+0.50%) |
Oct 25, 2023 | 47.96 | 48.36 | 47.84 | 48.13 | 1,152,811 | +0.10(+0.20%) |
Oct 24, 2023 | 47.56 | 48.26 | 47.45 | 48.04 | 1,778,905 | +0.91(+1.94%) |
Oct 23, 2023 | 47.16 | 47.67 | 46.61 | 47.12 | 1,615,665 | -0.31(-0.66%) |
Oct 20, 2023 | 48.16 | 48.33 | 47.37 | 47.43 | 1,597,516 | -0.61(-1.27%) |
Oct 19, 2023 | 48.42 | 48.69 | 47.94 | 48.05 | 1,035,743 | -0.36(-0.74%) |
Oct 18, 2023 | 48.49 | 48.89 | 48.05 | 48.40 | 1,415,513 | -0.19(-0.40%) |
Oct 17, 2023 | 48.53 | 49.02 | 48.42 | 48.60 | 1,239,210 | -0.22(-0.46%) |
Oct 16, 2023 | 48.54 | 49.15 | 48.16 | 48.82 | 1,515,823 | +0.49(+1.01%) |
Oct 13, 2023 | 48.31 | 48.53 | 47.95 | 48.34 | 1,553,526 | +0.49(+1.02%) |
Oct 12, 2023 | 48.05 | 48.35 | 47.34 | 47.85 | 2,063,632 | -0.43(-0.89%) |
Oct 11, 2023 | 47.89 | 48.37 | 47.50 | 48.28 | 1,245,784 | +0.52(+1.10%) |
Oct 10, 2023 | 47.19 | 47.83 | 47.09 | 47.75 | 2,110,164 | +0.56(+1.19%) |
Oct 09, 2023 | 46.93 | 47.34 | 46.70 | 47.19 | 1,876,080 | +0.18(+0.39%) |
Oct 06, 2023 | 45.86 | 47.19 | 45.40 | 47.01 | 2,122,716 | +0.75(+1.62%) |
Oct 05, 2023 | 46.10 | 46.48 | 45.62 | 46.26 | 2,010,203 | +0.12(+0.25%) |
Oct 04, 2023 | 45.51 | 46.19 | 44.99 | 46.14 | 2,322,212 | +0.68(+1.50%) |
Oct 03, 2023 | 44.46 | 45.62 | 43.87 | 45.46 | 2,619,021 | +0.53(+1.19%) |
Oct 02, 2023 | 46.90 | 46.90 | 44.57 | 44.93 | 2,336,030 | -2.15(-4.56%) |
Sep 29, 2023 | 47.17 | 47.50 | 46.60 | 47.07 | 2,110,723 | +0.38(+0.81%) |
Sep 28, 2023 | 47.48 | 47.52 | 46.44 | 46.69 | 2,229,425 | -0.48(-1.01%) |
Sep 27, 2023 | 47.77 | 47.96 | 47.04 | 47.17 | 1,691,180 | -0.69(-1.44%) |
Sep 26, 2023 | 49.51 | 49.51 | 47.72 | 47.86 | 1,812,076 | -1.74(-3.51%) |
Sep 25, 2023 | 49.45 | 49.68 | 49.37 | 49.60 | 1,227,972 | -0.19(-0.39%) |
Sep 22, 2023 | 49.70 | 50.11 | 49.44 | 49.79 | 1,364,592 | -0.08(-0.16%) |
Sep 21, 2023 | 50.46 | 50.46 | 49.86 | 49.87 | 1,462,040 | -0.64(-1.27%) |
Sep 20, 2023 | 50.80 | 51.04 | 50.30 | 50.51 | 1,099,013 | -0.03(-0.06%) |
Sep 19, 2023 | 50.72 | 50.81 | 50.44 | 50.54 | 1,434,077 | -0.17(-0.33%) |
Sep 18, 2023 | 50.49 | 50.82 | 50.34 | 50.71 | 1,908,248 | +0.40(+0.79%) |
Sep 15, 2023 | 50.45 | 50.90 | 50.30 | 50.31 | 3,027,547 | -0.30(-0.60%) |
Sep 14, 2023 | 50.30 | 50.66 | 50.26 | 50.61 | 1,351,527 | +0.53(+1.07%) |
Sep 13, 2023 | 49.34 | 50.32 | 49.32 | 50.08 | 1,702,264 | +0.80(+1.62%) |
Sep 12, 2023 | 49.41 | 49.49 | 49.07 | 49.28 | 1,481,617 | -0.07(-0.14%) |
Sep 11, 2023 | 49.20 | 49.62 | 49.14 | 49.35 | 1,270,977 | +0.05(+0.10%) |
Sep 08, 2023 | 49.02 | 49.42 | 48.93 | 49.30 | 1,774,687 | +0.30(+0.61%) |
Sep 07, 2023 | 48.52 | 49.32 | 48.19 | 49.00 | 1,721,467 | +0.81(+1.67%) |
Sep 06, 2023 | 47.95 | 48.33 | 47.70 | 48.19 | 1,619,678 | +0.36(+0.75%) |
Sep 05, 2023 | 48.30 | 48.30 | 47.16 | 47.83 | 2,481,508 | -0.54(-1.12%) |