Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 45.52 | 45.52 | 45.39 | 45.45 | 274,050 | -0.17(-0.37%) |
Nov 29, 2023 | 45.54 | 45.64 | 45.49 | 45.61 | 280,023 | +0.24(+0.52%) |
Nov 28, 2023 | 45.11 | 45.38 | 45.11 | 45.38 | 207,154 | +0.19(+0.41%) |
Nov 27, 2023 | 45.00 | 45.19 | 45.00 | 45.19 | 213,777 | +0.23(+0.50%) |
Nov 24, 2023 | 44.94 | 44.97 | 44.90 | 44.97 | 76,880 | -0.13(-0.29%) |
Nov 22, 2023 | 45.14 | 45.17 | 45.01 | 45.10 | 161,992 | +0.06(+0.14%) |
Nov 21, 2023 | 45.02 | 45.12 | 44.97 | 45.03 | 188,193 | +0.02(+0.04%) |
Nov 20, 2023 | 44.92 | 45.03 | 44.87 | 45.01 | 289,990 | +0.09(+0.20%) |
Nov 17, 2023 | 44.93 | 45.00 | 44.86 | 44.93 | 370,067 | +0.05(+0.11%) |
Nov 16, 2023 | 44.83 | 44.92 | 44.80 | 44.88 | 202,241 | +0.24(+0.53%) |
Nov 15, 2023 | 44.66 | 44.68 | 44.58 | 44.64 | 327,010 | -0.10(-0.22%) |
Nov 14, 2023 | 44.84 | 44.90 | 44.74 | 44.74 | 327,041 | +0.41(+0.93%) |
Nov 13, 2023 | 44.14 | 44.35 | 44.13 | 44.33 | 184,442 | +0.05(+0.11%) |
Nov 10, 2023 | 44.46 | 44.46 | 44.28 | 44.28 | 227,327 | +0.00(+0.00%) |
Nov 09, 2023 | 44.59 | 44.59 | 44.25 | 44.28 | 253,178 | -0.32(-0.73%) |
Nov 08, 2023 | 44.47 | 44.66 | 44.47 | 44.60 | 275,159 | +0.15(+0.33%) |
Nov 07, 2023 | 44.36 | 44.54 | 44.33 | 44.45 | 272,849 | +0.21(+0.47%) |
Nov 06, 2023 | 44.37 | 44.37 | 44.20 | 44.25 | 211,643 | -0.23(-0.51%) |
Nov 03, 2023 | 44.60 | 44.67 | 44.45 | 44.47 | 260,993 | +0.28(+0.64%) |
Nov 02, 2023 | 44.20 | 44.26 | 44.09 | 44.19 | 224,874 | +0.29(+0.67%) |
Nov 01, 2023 | 43.59 | 43.92 | 43.58 | 43.90 | 216,614 | +0.40(+0.93%) |
Oct 31, 2023 | 43.54 | 43.59 | 43.45 | 43.49 | 222,603 | -0.01(-0.02%) |
Oct 30, 2023 | 43.44 | 43.55 | 43.37 | 43.50 | 187,476 | -0.16(-0.36%) |
Oct 27, 2023 | 43.57 | 43.66 | 43.49 | 43.66 | 179,395 | +0.11(+0.25%) |
Oct 26, 2023 | 43.34 | 43.60 | 43.34 | 43.55 | 225,195 | +0.25(+0.59%) |
Oct 25, 2023 | 43.44 | 43.44 | 43.25 | 43.30 | 226,432 | -0.33(-0.76%) |
Oct 24, 2023 | 43.51 | 43.63 | 43.42 | 43.63 | 964,692 | +0.14(+0.32%) |
Oct 23, 2023 | 43.17 | 43.54 | 43.10 | 43.49 | 358,858 | +0.17(+0.38%) |
Oct 20, 2023 | 43.27 | 43.37 | 43.27 | 43.32 | 274,318 | +0.18(+0.42%) |
Oct 19, 2023 | 43.25 | 43.39 | 43.14 | 43.14 | 900,610 | -0.17(-0.40%) |
Oct 18, 2023 | 43.46 | 43.49 | 43.28 | 43.31 | 376,379 | -0.23(-0.54%) |
Oct 17, 2023 | 43.56 | 43.64 | 43.48 | 43.55 | 787,348 | -0.30(-0.69%) |
Oct 16, 2023 | 43.93 | 43.94 | 43.82 | 43.85 | 163,175 | -0.22(-0.49%) |
Oct 13, 2023 | 44.15 | 44.15 | 44.03 | 44.07 | 172,225 | +0.12(+0.27%) |
Oct 12, 2023 | 44.22 | 44.22 | 43.87 | 43.95 | 270,621 | -0.33(-0.75%) |
Oct 11, 2023 | 44.20 | 44.30 | 44.16 | 44.28 | 412,715 | +0.18(+0.40%) |
Oct 10, 2023 | 43.97 | 44.18 | 43.88 | 44.11 | 254,087 | -0.02(-0.04%) |
Oct 09, 2023 | 43.90 | 44.13 | 43.86 | 44.13 | 213,702 | +0.47(+1.08%) |
Oct 06, 2023 | 43.54 | 43.77 | 43.49 | 43.66 | 356,709 | -0.20(-0.45%) |
Oct 05, 2023 | 43.86 | 43.88 | 43.79 | 43.85 | 172,876 | +0.05(+0.11%) |
Oct 04, 2023 | 43.66 | 43.83 | 43.58 | 43.80 | 357,404 | +0.29(+0.67%) |
Oct 03, 2023 | 43.76 | 43.83 | 43.48 | 43.51 | 387,980 | -0.34(-0.78%) |
Oct 02, 2023 | 43.99 | 44.04 | 43.84 | 43.85 | 175,906 | -0.33(-0.74%) |
Sep 29, 2023 | 44.37 | 44.40 | 44.13 | 44.18 | 311,613 | +0.00(+0.00%) |
Sep 28, 2023 | 43.97 | 44.22 | 43.92 | 44.18 | 530,089 | +0.10(+0.22%) |
Sep 27, 2023 | 44.38 | 44.39 | 44.00 | 44.08 | 347,256 | -0.16(-0.35%) |
Sep 26, 2023 | 44.47 | 44.47 | 44.22 | 44.24 | 619,934 | -0.09(-0.20%) |
Sep 25, 2023 | 44.40 | 44.36 | 44.29 | 44.33 | 3,306,558 | -0.31(-0.70%) |
Sep 22, 2023 | 44.52 | 44.66 | 44.51 | 44.64 | 694,801 | +0.20(+0.46%) |
Sep 21, 2023 | 44.52 | 44.52 | 44.43 | 44.43 | 304,115 | -0.32(-0.72%) |
Sep 20, 2023 | 44.88 | 44.93 | 44.73 | 44.75 | 572,843 | -0.03(-0.07%) |
Sep 19, 2023 | 44.86 | 44.89 | 44.78 | 44.78 | 275,944 | -0.11(-0.24%) |
Sep 18, 2023 | 44.79 | 44.92 | 44.79 | 44.89 | 830,723 | +0.05(+0.11%) |
Sep 15, 2023 | 44.92 | 44.93 | 44.84 | 44.84 | 339,663 | -0.12(-0.26%) |
Sep 14, 2023 | 45.06 | 45.07 | 44.93 | 44.96 | 149,365 | -0.05(-0.11%) |
Sep 13, 2023 | 44.91 | 45.06 | 44.91 | 45.01 | 227,566 | +0.06(+0.13%) |
Sep 12, 2023 | 44.99 | 44.99 | 44.88 | 44.95 | 153,065 | +0.03(+0.07%) |
Sep 11, 2023 | 44.92 | 44.96 | 44.89 | 44.92 | 132,529 | -0.06(-0.13%) |
Sep 08, 2023 | 45.07 | 45.10 | 44.97 | 44.98 | 180,979 | +0.02(+0.04%) |
Sep 07, 2023 | 44.93 | 44.99 | 44.86 | 44.96 | 286,688 | +0.12(+0.26%) |
Sep 06, 2023 | 44.93 | 44.93 | 44.77 | 44.84 | 208,652 | -0.01(-0.02%) |
Sep 05, 2023 | 45.03 | 45.03 | 44.85 | 44.85 | 209,309 | -0.27(-0.61%) |