Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 48.09 | 48.23 | 47.90 | 48.20 | 231,151 | +0.17(+0.35%) |
Nov 29, 2023 | 48.28 | 48.41 | 47.99 | 48.03 | 116,509 | -0.04(-0.08%) |
Nov 28, 2023 | 47.97 | 48.19 | 47.92 | 48.07 | 137,563 | +0.03(+0.06%) |
Nov 27, 2023 | 48.05 | 48.14 | 47.99 | 48.04 | 114,272 | -0.10(-0.21%) |
Nov 24, 2023 | 48.08 | 48.14 | 48.05 | 48.14 | 82,963 | +0.00(+0.00%) |
Nov 23, 2023 | 48.01 | 48.25 | 48.01 | 48.14 | 60,116 | +0.01(+0.02%) |
Nov 22, 2023 | 48.11 | 48.26 | 48.01 | 48.13 | 150,722 | +0.20(+0.42%) |
Nov 21, 2023 | 47.91 | 47.96 | 47.79 | 47.93 | 90,582 | -0.10(-0.21%) |
Nov 20, 2023 | 47.67 | 48.12 | 47.66 | 48.03 | 266,706 | +0.37(+0.78%) |
Nov 17, 2023 | 47.64 | 47.74 | 47.54 | 47.66 | 140,639 | +0.03(+0.06%) |
Nov 16, 2023 | 47.53 | 47.64 | 47.41 | 47.63 | 157,474 | +0.07(+0.15%) |
Nov 15, 2023 | 47.63 | 47.72 | 47.48 | 47.56 | 135,693 | +0.09(+0.19%) |
Nov 14, 2023 | 47.21 | 47.60 | 47.21 | 47.47 | 328,743 | +0.88(+1.89%) |
Nov 13, 2023 | 46.50 | 46.69 | 46.41 | 46.59 | 144,729 | -0.04(-0.09%) |
Nov 10, 2023 | 46.13 | 46.65 | 45.99 | 46.63 | 216,569 | +0.71(+1.55%) |
Nov 09, 2023 | 46.41 | 46.41 | 45.88 | 45.92 | 326,213 | -0.36(-0.78%) |
Nov 08, 2023 | 46.29 | 46.35 | 46.05 | 46.28 | 155,341 | +0.04(+0.09%) |
Nov 07, 2023 | 46.11 | 46.30 | 46.00 | 46.24 | 173,824 | +0.14(+0.30%) |
Nov 06, 2023 | 46.08 | 46.13 | 45.90 | 46.10 | 131,047 | +0.10(+0.22%) |
Nov 03, 2023 | 45.85 | 46.15 | 45.84 | 46.00 | 234,854 | +0.41(+0.90%) |
Nov 02, 2023 | 45.17 | 45.61 | 45.16 | 45.59 | 447,930 | +0.82(+1.83%) |
Nov 01, 2023 | 44.37 | 44.83 | 44.34 | 44.77 | 397,337 | +0.47(+1.06%) |
Oct 31, 2023 | 44.00 | 44.30 | 43.86 | 44.30 | 219,773 | +0.31(+0.70%) |
Oct 30, 2023 | 43.77 | 44.09 | 43.67 | 43.99 | 244,708 | +0.52(+1.20%) |
Oct 27, 2023 | 43.85 | 43.87 | 43.31 | 43.47 | 599,264 | -0.20(-0.46%) |
Oct 26, 2023 | 44.09 | 44.17 | 43.58 | 43.67 | 427,682 | -0.56(-1.27%) |
Oct 25, 2023 | 44.67 | 44.69 | 44.17 | 44.23 | 318,804 | -0.64(-1.43%) |
Oct 24, 2023 | 44.79 | 45.00 | 44.60 | 44.87 | 235,706 | +0.34(+0.76%) |
Oct 23, 2023 | 44.43 | 44.95 | 44.27 | 44.53 | 254,309 | -0.09(-0.20%) |
Oct 20, 2023 | 45.12 | 45.18 | 44.62 | 44.62 | 266,450 | -0.58(-1.28%) |
Oct 19, 2023 | 45.67 | 45.86 | 45.12 | 45.20 | 450,944 | -0.39(-0.86%) |
Oct 18, 2023 | 46.05 | 46.11 | 45.48 | 45.59 | 162,473 | -0.63(-1.36%) |
Oct 17, 2023 | 45.86 | 46.40 | 45.86 | 46.22 | 149,195 | +0.03(+0.06%) |
Oct 16, 2023 | 45.96 | 46.33 | 45.96 | 46.19 | 117,829 | +0.49(+1.07%) |
Oct 13, 2023 | 46.15 | 46.26 | 45.57 | 45.70 | 417,510 | -0.28(-0.61%) |
Oct 12, 2023 | 46.33 | 46.35 | 45.72 | 45.98 | 350,489 | -0.28(-0.61%) |
Oct 11, 2023 | 46.17 | 46.26 | 45.93 | 46.26 | 257,715 | +0.19(+0.41%) |
Oct 10, 2023 | 45.88 | 46.33 | 45.87 | 46.07 | 340,677 | +0.54(+1.19%) |
Oct 06, 2023 | 45.53 | 0 | +0.55(+1.22%) | |||
Oct 05, 2023 | 44.98 | 45.06 | 44.65 | 44.98 | 92,990 | -0.06(-0.13%) |
Oct 04, 2023 | 44.71 | 45.08 | 44.59 | 45.04 | 445,143 | +0.37(+0.83%) |
Oct 03, 2023 | 45.04 | 45.20 | 44.52 | 44.67 | 434,018 | -0.60(-1.33%) |
Oct 02, 2023 | 45.23 | 45.42 | 44.99 | 45.27 | 391,072 | -0.03(-0.07%) |
Sep 29, 2023 | 45.72 | 45.76 | 45.15 | 45.30 | 347,002 | -0.12(-0.26%) |
Sep 28, 2023 | 45.12 | 45.61 | 45.07 | 45.42 | 318,005 | +0.28(+0.62%) |
Sep 27, 2023 | 45.27 | 45.33 | 44.77 | 45.14 | 313,223 | -0.02(-0.04%) |
Sep 26, 2023 | 45.50 | 45.54 | 45.06 | 45.16 | 337,001 | -0.69(-1.50%) |
Sep 25, 2023 | 45.53 | 45.85 | 45.73 | 45.85 | 133,649 | +0.19(+0.42%) |
Sep 22, 2023 | 45.90 | 46.06 | 45.64 | 45.66 | 269,684 | -0.11(-0.24%) |
Sep 21, 2023 | 46.23 | 46.25 | 45.77 | 45.77 | 496,571 | -0.76(-1.63%) |
Sep 20, 2023 | 47.10 | 47.13 | 46.53 | 46.53 | 139,554 | -0.43(-0.92%) |
Sep 19, 2023 | 46.98 | 47.02 | 46.69 | 46.96 | 170,019 | -0.11(-0.23%) |
Sep 18, 2023 | 47.00 | 47.19 | 46.96 | 47.07 | 153,016 | +0.04(+0.09%) |
Sep 15, 2023 | 47.43 | 47.44 | 47.00 | 47.03 | 315,924 | -0.60(-1.26%) |
Sep 14, 2023 | 47.49 | 47.68 | 47.35 | 47.63 | 207,944 | +0.42(+0.89%) |
Sep 13, 2023 | 47.18 | 47.32 | 47.06 | 47.21 | 185,641 | +0.07(+0.15%) |
Sep 12, 2023 | 47.28 | 47.41 | 47.09 | 47.14 | 157,487 | -0.29(-0.61%) |
Sep 11, 2023 | 47.39 | 47.43 | 47.21 | 47.43 | 121,871 | +0.33(+0.70%) |
Sep 08, 2023 | 47.02 | 47.27 | 46.99 | 47.10 | 216,044 | +0.06(+0.13%) |
Sep 07, 2023 | 46.82 | 47.08 | 46.80 | 47.04 | 217,552 | -0.14(-0.30%) |
Sep 06, 2023 | 47.42 | 47.42 | 46.95 | 47.18 | 245,866 | -0.31(-0.65%) |
Sep 05, 2023 | 47.67 | 47.68 | 47.49 | 47.49 | 190,354 | -0.19(-0.40%) |