Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 50.71 | 51.05 | 50.57 | 51.03 | 1,398,699 | +0.47(+0.94%) |
Nov 29, 2023 | 50.67 | 50.86 | 50.51 | 50.56 | 1,579,142 | +0.07(+0.14%) |
Nov 28, 2023 | 50.47 | 50.72 | 50.41 | 50.49 | 1,677,979 | -0.02(-0.04%) |
Nov 27, 2023 | 50.60 | 50.65 | 50.46 | 50.51 | 1,168,249 | -0.20(-0.39%) |
Nov 24, 2023 | 50.58 | 50.74 | 50.58 | 50.70 | 456,235 | +0.14(+0.27%) |
Nov 22, 2023 | 50.47 | 50.61 | 50.42 | 50.57 | 1,257,897 | +0.19(+0.37%) |
Nov 21, 2023 | 50.38 | 50.42 | 50.22 | 50.38 | 1,241,923 | -0.09(-0.18%) |
Nov 20, 2023 | 50.17 | 50.58 | 50.14 | 50.47 | 2,967,529 | +0.20(+0.39%) |
Nov 17, 2023 | 50.27 | 50.34 | 50.13 | 50.27 | 1,333,130 | +0.17(+0.34%) |
Nov 16, 2023 | 50.09 | 50.21 | 49.92 | 50.10 | 1,822,028 | -0.07(-0.14%) |
Nov 15, 2023 | 50.05 | 50.33 | 50.01 | 50.17 | 1,452,785 | +0.22(+0.44%) |
Nov 14, 2023 | 49.51 | 50.09 | 49.50 | 49.95 | 1,874,486 | +0.97(+1.98%) |
Nov 13, 2023 | 48.96 | 49.10 | 48.86 | 48.98 | 1,427,775 | -0.10(-0.20%) |
Nov 10, 2023 | 48.76 | 49.11 | 48.50 | 49.08 | 1,419,607 | +0.55(+1.14%) |
Nov 09, 2023 | 49.07 | 49.08 | 48.48 | 48.53 | 1,400,197 | -0.47(-0.97%) |
Nov 08, 2023 | 49.09 | 49.15 | 48.80 | 49.00 | 1,553,348 | -0.06(-0.12%) |
Nov 07, 2023 | 49.06 | 49.18 | 48.97 | 49.06 | 1,633,316 | -0.14(-0.28%) |
Nov 06, 2023 | 49.30 | 49.35 | 49.05 | 49.20 | 1,599,786 | -0.03(-0.06%) |
Nov 03, 2023 | 49.17 | 49.41 | 49.16 | 49.23 | 1,655,562 | +0.41(+0.85%) |
Nov 02, 2023 | 48.17 | 48.85 | 48.17 | 48.82 | 1,781,583 | +0.97(+2.02%) |
Nov 01, 2023 | 47.71 | 47.99 | 47.58 | 47.85 | 2,052,662 | +0.21(+0.44%) |
Oct 31, 2023 | 47.37 | 47.65 | 47.19 | 47.64 | 1,727,650 | +0.35(+0.73%) |
Oct 30, 2023 | 47.03 | 47.38 | 46.95 | 47.30 | 4,217,044 | +0.51(+1.10%) |
Oct 27, 2023 | 47.40 | 47.40 | 46.61 | 46.78 | 3,860,077 | -0.71(-1.50%) |
Oct 26, 2023 | 47.59 | 47.86 | 47.43 | 47.49 | 2,555,344 | -0.23(-0.48%) |
Oct 25, 2023 | 47.83 | 47.97 | 47.60 | 47.72 | 1,981,288 | -0.17(-0.35%) |
Oct 24, 2023 | 47.90 | 48.06 | 47.69 | 47.89 | 1,486,862 | +0.24(+0.50%) |
Oct 23, 2023 | 47.86 | 48.13 | 47.64 | 47.65 | 1,945,067 | -0.35(-0.72%) |
Oct 20, 2023 | 48.45 | 48.54 | 48.00 | 48.00 | 1,829,928 | -0.48(-1.00%) |
Oct 19, 2023 | 48.92 | 49.11 | 48.43 | 48.48 | 2,402,531 | -0.42(-0.87%) |
Oct 18, 2023 | 49.29 | 49.34 | 48.82 | 48.91 | 2,519,712 | -0.51(-1.04%) |
Oct 17, 2023 | 49.01 | 49.61 | 49.01 | 49.42 | 1,952,462 | +0.15(+0.30%) |
Oct 16, 2023 | 49.07 | 49.42 | 49.01 | 49.27 | 1,376,924 | +0.49(+1.01%) |
Oct 13, 2023 | 48.98 | 49.19 | 48.59 | 48.78 | 1,664,824 | +0.06(+0.12%) |
Oct 12, 2023 | 49.10 | 49.11 | 48.47 | 48.72 | 1,242,432 | -0.30(-0.60%) |
Oct 11, 2023 | 49.09 | 49.16 | 48.75 | 49.01 | 1,461,895 | -0.04(-0.08%) |
Oct 10, 2023 | 48.92 | 49.30 | 48.85 | 49.05 | 1,441,570 | +0.28(+0.57%) |
Oct 09, 2023 | 48.35 | 48.82 | 48.26 | 48.78 | 1,444,815 | +0.39(+0.80%) |
Oct 06, 2023 | 47.84 | 48.61 | 47.52 | 48.39 | 1,960,677 | +0.33(+0.68%) |
Oct 05, 2023 | 48.13 | 48.23 | 47.82 | 48.07 | 2,087,934 | -0.15(-0.31%) |
Oct 04, 2023 | 48.16 | 48.25 | 47.78 | 48.21 | 2,808,968 | +0.08(+0.16%) |
Oct 03, 2023 | 48.26 | 48.47 | 47.95 | 48.14 | 2,599,592 | -0.41(-0.83%) |
Oct 02, 2023 | 48.80 | 48.81 | 48.21 | 48.54 | 2,803,867 | -0.39(-0.79%) |
Sep 29, 2023 | 49.40 | 49.40 | 48.77 | 48.93 | 1,842,327 | -0.21(-0.42%) |
Sep 28, 2023 | 48.98 | 49.27 | 48.89 | 49.13 | 2,253,687 | +0.17(+0.34%) |
Sep 27, 2023 | 49.17 | 49.20 | 48.60 | 48.97 | 1,560,046 | -0.04(-0.08%) |
Sep 26, 2023 | 49.36 | 49.44 | 48.96 | 49.00 | 1,738,289 | -0.67(-1.36%) |
Sep 25, 2023 | 49.42 | 49.68 | 49.46 | 49.68 | 1,219,909 | +0.15(+0.30%) |
Sep 22, 2023 | 49.73 | 49.84 | 49.51 | 49.53 | 1,331,759 | -0.14(-0.28%) |
Sep 21, 2023 | 50.14 | 50.17 | 49.67 | 49.67 | 1,795,845 | -0.66(-1.30%) |
Sep 20, 2023 | 50.70 | 50.83 | 50.32 | 50.33 | 1,723,612 | -0.23(-0.45%) |
Sep 19, 2023 | 50.62 | 50.66 | 50.30 | 50.55 | 1,107,561 | -0.11(-0.21%) |
Sep 18, 2023 | 50.65 | 50.78 | 50.49 | 50.66 | 1,001,114 | +0.06(+0.12%) |
Sep 15, 2023 | 50.94 | 51.07 | 50.58 | 50.60 | 1,163,681 | -0.52(-1.02%) |
Sep 14, 2023 | 50.87 | 51.16 | 50.84 | 51.12 | 1,237,638 | +0.54(+1.07%) |
Sep 13, 2023 | 50.59 | 50.73 | 50.46 | 50.58 | 1,037,151 | +0.02(+0.04%) |
Sep 12, 2023 | 50.46 | 50.77 | 50.42 | 50.56 | 1,192,223 | -0.04(-0.08%) |
Sep 11, 2023 | 50.67 | 50.75 | 50.50 | 50.60 | 1,025,590 | +0.10(+0.19%) |
Sep 08, 2023 | 50.33 | 50.55 | 50.32 | 50.50 | 851,450 | +0.19(+0.37%) |
Sep 07, 2023 | 50.27 | 50.45 | 50.19 | 50.32 | 877,553 | -0.06(-0.12%) |
Sep 06, 2023 | 50.57 | 50.57 | 50.14 | 50.37 | 1,738,411 | -0.28(-0.56%) |
Sep 05, 2023 | 51.09 | 51.14 | 50.64 | 50.66 | 1,275,900 | -0.45(-0.88%) |