Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 52.90 | 53.13 | 52.36 | 52.63 | 234,057 | -0.21(-0.40%) |
Nov 29, 2023 | 53.06 | 53.48 | 52.76 | 52.84 | 100,884 | +0.02(+0.04%) |
Nov 28, 2023 | 52.23 | 53.07 | 52.09 | 52.82 | 93,392 | +0.33(+0.63%) |
Nov 27, 2023 | 52.42 | 52.77 | 52.24 | 52.49 | 121,022 | -0.17(-0.33%) |
Nov 24, 2023 | 52.18 | 52.94 | 52.11 | 52.67 | 50,119 | +0.50(+0.97%) |
Nov 22, 2023 | 52.49 | 52.51 | 51.88 | 52.16 | 71,906 | +0.17(+0.34%) |
Nov 21, 2023 | 52.06 | 52.22 | 51.68 | 51.99 | 77,759 | -0.34(-0.65%) |
Nov 20, 2023 | 51.83 | 52.52 | 51.58 | 52.33 | 96,732 | +0.27(+0.52%) |
Nov 17, 2023 | 51.95 | 52.35 | 51.26 | 52.06 | 231,730 | +0.54(+1.05%) |
Nov 16, 2023 | 51.97 | 51.97 | 51.39 | 51.51 | 131,619 | -0.24(-0.47%) |
Nov 15, 2023 | 51.95 | 52.44 | 51.32 | 51.76 | 158,092 | -0.36(-0.69%) |
Nov 14, 2023 | 50.73 | 52.24 | 50.73 | 52.12 | 180,259 | +2.39(+4.80%) |
Nov 13, 2023 | 49.06 | 49.78 | 49.05 | 49.73 | 72,445 | +0.42(+0.85%) |
Nov 10, 2023 | 48.96 | 49.40 | 48.61 | 49.31 | 112,616 | +0.53(+1.09%) |
Nov 09, 2023 | 50.08 | 50.08 | 48.71 | 48.78 | 99,357 | -1.14(-2.29%) |
Nov 08, 2023 | 48.71 | 50.12 | 47.77 | 49.92 | 223,550 | +1.07(+2.18%) |
Nov 07, 2023 | 49.39 | 49.49 | 48.56 | 48.86 | 179,420 | -0.82(-1.66%) |
Nov 06, 2023 | 49.61 | 49.80 | 49.22 | 49.68 | 131,096 | -0.21(-0.43%) |
Nov 03, 2023 | 50.71 | 51.10 | 49.47 | 49.89 | 183,476 | +0.04(+0.08%) |
Nov 02, 2023 | 49.34 | 50.12 | 49.21 | 49.86 | 145,270 | +1.13(+2.33%) |
Nov 01, 2023 | 48.66 | 48.91 | 48.24 | 48.72 | 113,473 | +0.18(+0.38%) |
Oct 31, 2023 | 48.42 | 48.55 | 47.99 | 48.54 | 136,129 | +0.42(+0.87%) |
Oct 30, 2023 | 48.38 | 48.52 | 47.50 | 48.12 | 124,212 | +0.20(+0.43%) |
Oct 27, 2023 | 48.97 | 48.97 | 47.60 | 47.92 | 78,551 | -0.95(-1.95%) |
Oct 26, 2023 | 49.00 | 49.43 | 48.56 | 48.87 | 140,689 | +0.22(+0.46%) |
Oct 25, 2023 | 48.77 | 49.25 | 48.57 | 48.64 | 217,107 | -0.48(-0.99%) |
Oct 24, 2023 | 47.33 | 49.14 | 47.33 | 49.13 | 446,599 | +1.98(+4.20%) |
Oct 23, 2023 | 47.28 | 47.83 | 47.05 | 47.15 | 139,809 | -0.44(-0.92%) |
Oct 20, 2023 | 47.85 | 48.10 | 47.49 | 47.59 | 236,950 | -0.05(-0.10%) |
Oct 19, 2023 | 47.85 | 48.51 | 47.62 | 47.63 | 188,300 | -0.53(-1.11%) |
Oct 18, 2023 | 48.55 | 48.62 | 47.92 | 48.17 | 158,056 | -0.80(-1.64%) |
Oct 17, 2023 | 48.08 | 49.17 | 48.08 | 48.97 | 225,097 | +0.64(+1.32%) |
Oct 16, 2023 | 48.51 | 48.64 | 48.04 | 48.33 | 167,741 | +0.15(+0.30%) |
Oct 13, 2023 | 48.44 | 48.62 | 48.18 | 48.19 | 164,033 | -0.25(-0.52%) |
Oct 12, 2023 | 49.26 | 49.70 | 48.25 | 48.44 | 215,627 | -0.87(-1.77%) |
Oct 11, 2023 | 49.04 | 49.56 | 48.55 | 49.31 | 197,233 | +0.49(+1.01%) |
Oct 10, 2023 | 49.60 | 49.96 | 48.75 | 48.82 | 296,017 | -0.62(-1.26%) |
Oct 09, 2023 | 49.70 | 50.39 | 49.31 | 49.44 | 424,749 | -0.39(-0.78%) |
Oct 06, 2023 | 50.26 | 50.67 | 49.62 | 49.83 | 161,431 | -0.68(-1.34%) |
Oct 05, 2023 | 50.12 | 50.91 | 50.12 | 50.50 | 175,439 | +0.18(+0.37%) |
Oct 04, 2023 | 49.23 | 50.45 | 48.98 | 50.32 | 138,167 | +1.24(+2.53%) |
Oct 03, 2023 | 48.96 | 49.26 | 48.57 | 49.08 | 127,227 | -0.45(-0.90%) |
Oct 02, 2023 | 49.53 | 50.55 | 48.93 | 49.53 | 228,114 | -0.29(-0.58%) |
Sep 29, 2023 | 49.90 | 50.12 | 49.38 | 49.82 | 196,650 | +0.29(+0.59%) |
Sep 28, 2023 | 48.25 | 49.87 | 48.25 | 49.53 | 142,233 | +1.04(+2.14%) |
Sep 27, 2023 | 48.97 | 49.15 | 48.44 | 48.49 | 209,664 | -0.25(-0.51%) |
Sep 26, 2023 | 49.38 | 49.54 | 48.68 | 48.74 | 140,351 | -0.91(-1.84%) |
Sep 25, 2023 | 48.90 | 49.89 | 49.17 | 49.65 | 190,659 | +0.75(+1.54%) |
Sep 22, 2023 | 48.38 | 49.24 | 48.35 | 48.90 | 156,128 | +0.48(+0.98%) |
Sep 21, 2023 | 48.17 | 48.62 | 48.03 | 48.42 | 110,145 | +0.11(+0.24%) |
Sep 20, 2023 | 48.34 | 49.02 | 48.29 | 48.31 | 111,727 | +0.11(+0.24%) |
Sep 19, 2023 | 48.12 | 48.39 | 47.93 | 48.19 | 79,745 | +0.16(+0.34%) |
Sep 18, 2023 | 48.45 | 48.72 | 48.00 | 48.03 | 81,058 | -0.48(-0.98%) |
Sep 15, 2023 | 48.20 | 48.60 | 47.77 | 48.51 | 443,335 | +0.09(+0.18%) |
Sep 14, 2023 | 48.12 | 48.86 | 47.88 | 48.42 | 92,020 | +0.70(+1.46%) |
Sep 13, 2023 | 48.60 | 48.60 | 47.64 | 47.73 | 139,483 | -0.63(-1.30%) |
Sep 12, 2023 | 48.34 | 48.65 | 48.03 | 48.35 | 85,375 | -0.02(-0.04%) |
Sep 11, 2023 | 48.32 | 48.43 | 47.88 | 48.37 | 85,716 | +0.22(+0.45%) |
Sep 08, 2023 | 48.08 | 48.42 | 47.89 | 48.15 | 95,172 | +0.09(+0.18%) |
Sep 07, 2023 | 48.30 | 48.47 | 47.96 | 48.07 | 127,868 | -0.19(-0.39%) |
Sep 06, 2023 | 48.34 | 48.59 | 47.78 | 48.26 | 102,520 | +0.04(+0.08%) |
Sep 05, 2023 | 48.89 | 48.99 | 47.98 | 48.22 | 140,017 | -1.11(-2.24%) |