Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 45.68 | 46.13 | 44.99 | 45.80 | 938,718 | +0.00(+0.00%) |
Nov 29, 2023 | 45.72 | 46.55 | 45.51 | 45.80 | 1,153,203 | +0.55(+1.21%) |
Nov 28, 2023 | 44.42 | 45.45 | 44.01 | 45.25 | 802,201 | +0.66(+1.48%) |
Nov 27, 2023 | 45.05 | 45.30 | 44.50 | 44.59 | 2,160,301 | -0.85(-1.87%) |
Nov 24, 2023 | 45.57 | 45.77 | 45.30 | 45.44 | 1,232,835 | -0.58(-1.26%) |
Nov 22, 2023 | 46.57 | 46.69 | 45.86 | 46.02 | 807,540 | +0.02(+0.04%) |
Nov 21, 2023 | 46.51 | 46.76 | 45.88 | 46.00 | 773,098 | -0.99(-2.11%) |
Nov 20, 2023 | 46.25 | 47.32 | 45.55 | 46.99 | 1,006,616 | +1.40(+3.07%) |
Nov 17, 2023 | 45.87 | 45.87 | 44.51 | 45.59 | 1,034,678 | +0.15(+0.33%) |
Nov 16, 2023 | 45.83 | 46.40 | 45.23 | 45.44 | 1,279,155 | -1.17(-2.51%) |
Nov 15, 2023 | 46.32 | 48.05 | 46.06 | 46.61 | 2,193,011 | +0.62(+1.35%) |
Nov 14, 2023 | 43.55 | 46.09 | 43.55 | 45.99 | 3,170,208 | +4.32(+10.36%) |
Nov 13, 2023 | 41.17 | 42.07 | 40.83 | 41.67 | 940,859 | +0.31(+0.75%) |
Nov 10, 2023 | 41.06 | 41.42 | 40.51 | 41.36 | 821,525 | -0.16(-0.38%) |
Nov 09, 2023 | 42.47 | 43.02 | 41.36 | 41.52 | 754,623 | -0.98(-2.30%) |
Nov 08, 2023 | 43.27 | 43.36 | 42.22 | 42.50 | 919,773 | -1.37(-3.12%) |
Nov 07, 2023 | 43.23 | 44.09 | 43.02 | 43.87 | 1,067,644 | +0.03(+0.07%) |
Nov 06, 2023 | 45.26 | 45.26 | 43.49 | 43.84 | 1,088,060 | -0.82(-1.83%) |
Nov 03, 2023 | 44.38 | 45.55 | 44.09 | 44.66 | 1,107,817 | +1.66(+3.86%) |
Nov 02, 2023 | 41.72 | 43.40 | 41.64 | 43.00 | 1,510,366 | +1.52(+3.66%) |
Nov 01, 2023 | 41.98 | 42.12 | 40.70 | 41.48 | 715,994 | -0.46(-1.10%) |
Oct 31, 2023 | 41.31 | 41.98 | 41.16 | 41.94 | 763,226 | +0.63(+1.52%) |
Oct 30, 2023 | 41.59 | 42.55 | 40.78 | 41.31 | 1,007,994 | +0.40(+0.98%) |
Oct 27, 2023 | 41.96 | 42.30 | 40.85 | 40.91 | 1,845,108 | -2.10(-4.88%) |
Oct 26, 2023 | 42.48 | 43.65 | 42.48 | 43.01 | 788,408 | +0.41(+0.96%) |
Oct 25, 2023 | 43.18 | 43.35 | 42.00 | 42.60 | 1,036,940 | -1.62(-3.66%) |
Oct 24, 2023 | 43.91 | 45.12 | 43.87 | 44.22 | 640,402 | +0.58(+1.33%) |
Oct 23, 2023 | 43.15 | 44.26 | 42.51 | 43.64 | 787,361 | -0.24(-0.55%) |
Oct 20, 2023 | 42.81 | 44.63 | 42.75 | 43.88 | 2,244,688 | -2.83(-6.05%) |
Oct 19, 2023 | 47.82 | 48.03 | 46.58 | 46.71 | 1,053,882 | -1.48(-3.07%) |
Oct 18, 2023 | 49.08 | 49.08 | 47.95 | 48.19 | 332,063 | -1.45(-2.92%) |
Oct 17, 2023 | 48.13 | 50.30 | 48.13 | 49.63 | 558,349 | +0.71(+1.45%) |
Oct 16, 2023 | 48.08 | 49.11 | 47.59 | 48.92 | 454,477 | +0.64(+1.32%) |
Oct 13, 2023 | 49.15 | 49.29 | 48.10 | 48.28 | 423,877 | -0.67(-1.37%) |
Oct 12, 2023 | 50.35 | 50.41 | 48.35 | 48.95 | 466,126 | -1.40(-2.78%) |
Oct 11, 2023 | 50.75 | 51.15 | 49.72 | 50.35 | 840,255 | +0.64(+1.29%) |
Oct 10, 2023 | 47.39 | 49.92 | 47.16 | 49.71 | 3,138,654 | +2.67(+5.67%) |
Oct 09, 2023 | 46.78 | 47.42 | 46.37 | 47.05 | 425,657 | -0.64(-1.34%) |
Oct 06, 2023 | 45.96 | 48.00 | 45.79 | 47.69 | 867,583 | +1.07(+2.29%) |
Oct 05, 2023 | 47.56 | 47.85 | 46.26 | 46.62 | 671,521 | -1.24(-2.59%) |
Oct 04, 2023 | 47.77 | 48.04 | 46.33 | 47.86 | 1,442,337 | +0.31(+0.65%) |
Oct 03, 2023 | 48.84 | 48.84 | 47.13 | 47.55 | 1,625,804 | -1.84(-3.72%) |
Oct 02, 2023 | 51.15 | 51.28 | 49.19 | 49.38 | 939,886 | -2.36(-4.56%) |
Sep 29, 2023 | 52.47 | 53.48 | 51.42 | 51.74 | 837,593 | -0.06(-0.12%) |
Sep 28, 2023 | 51.86 | 52.06 | 50.61 | 51.80 | 957,727 | +0.17(+0.33%) |
Sep 27, 2023 | 52.06 | 52.68 | 51.33 | 51.63 | 659,061 | -0.06(-0.12%) |
Sep 26, 2023 | 51.68 | 52.42 | 51.61 | 51.69 | 652,723 | -0.83(-1.58%) |
Sep 25, 2023 | 52.12 | 52.61 | 52.27 | 52.52 | 692,031 | -0.25(-0.47%) |
Sep 22, 2023 | 53.95 | 54.05 | 52.76 | 52.77 | 738,038 | -0.77(-1.44%) |
Sep 21, 2023 | 53.91 | 54.01 | 53.19 | 53.54 | 900,671 | -0.95(-1.74%) |
Sep 20, 2023 | 54.95 | 55.56 | 54.34 | 54.49 | 618,973 | -0.06(-0.11%) |
Sep 19, 2023 | 54.19 | 55.26 | 54.19 | 54.55 | 469,122 | +0.36(+0.66%) |
Sep 18, 2023 | 55.50 | 55.50 | 54.12 | 54.19 | 979,953 | -1.68(-3.00%) |
Sep 15, 2023 | 56.35 | 56.89 | 55.55 | 55.87 | 530,204 | -1.18(-2.07%) |
Sep 14, 2023 | 55.81 | 57.17 | 55.57 | 57.05 | 586,904 | +1.48(+2.66%) |
Sep 13, 2023 | 56.62 | 56.95 | 55.31 | 55.57 | 432,516 | -1.17(-2.06%) |
Sep 12, 2023 | 55.44 | 56.91 | 55.28 | 56.74 | 621,484 | +1.06(+1.90%) |
Sep 11, 2023 | 55.95 | 56.39 | 55.50 | 55.68 | 270,967 | +0.16(+0.29%) |
Sep 08, 2023 | 55.60 | 55.69 | 55.02 | 55.52 | 659,095 | +0.01(+0.02%) |
Sep 07, 2023 | 55.52 | 55.64 | 54.67 | 55.51 | 665,519 | -1.25(-2.20%) |
Sep 06, 2023 | 57.63 | 57.95 | 56.36 | 56.76 | 553,945 | -1.21(-2.09%) |
Sep 05, 2023 | 58.15 | 58.48 | 57.81 | 57.97 | 469,825 | -0.39(-0.67%) |