Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 48.93 | 49.24 | 48.46 | 48.98 | 1,374,502 | +0.20(+0.42%) |
Nov 29, 2023 | 48.98 | 49.17 | 48.74 | 48.78 | 612,098 | -0.18(-0.38%) |
Nov 28, 2023 | 48.99 | 49.22 | 48.82 | 48.96 | 3,282,505 | +0.12(+0.24%) |
Nov 27, 2023 | 48.90 | 48.98 | 48.71 | 48.85 | 3,399,687 | -0.28(-0.56%) |
Nov 24, 2023 | 48.74 | 49.27 | 48.74 | 49.12 | 2,356,728 | +0.40(+0.82%) |
Nov 22, 2023 | 48.37 | 48.87 | 48.12 | 48.72 | 544,229 | +0.28(+0.57%) |
Nov 21, 2023 | 48.36 | 48.75 | 48.34 | 48.45 | 546,549 | -0.10(-0.20%) |
Nov 20, 2023 | 48.28 | 48.64 | 47.89 | 48.54 | 249,778 | +0.13(+0.28%) |
Nov 17, 2023 | 48.32 | 48.64 | 48.21 | 48.41 | 436,469 | +0.41(+0.86%) |
Nov 16, 2023 | 48.09 | 48.33 | 47.84 | 48.00 | 554,364 | -0.17(-0.36%) |
Nov 15, 2023 | 48.02 | 48.50 | 48.01 | 48.17 | 670,251 | +0.35(+0.74%) |
Nov 14, 2023 | 45.95 | 47.89 | 45.95 | 47.82 | 1,184,897 | +2.12(+4.64%) |
Nov 13, 2023 | 45.40 | 45.94 | 45.40 | 45.70 | 1,118,558 | +0.19(+0.42%) |
Nov 10, 2023 | 45.41 | 45.57 | 45.08 | 45.50 | 800,231 | +0.21(+0.46%) |
Nov 09, 2023 | 45.18 | 45.81 | 45.11 | 45.29 | 528,628 | +0.48(+1.07%) |
Nov 08, 2023 | 45.19 | 45.30 | 44.60 | 44.82 | 1,263,339 | -0.22(-0.49%) |
Nov 07, 2023 | 45.37 | 45.37 | 44.66 | 45.04 | 1,104,023 | -0.56(-1.24%) |
Nov 06, 2023 | 45.97 | 46.19 | 45.45 | 45.60 | 1,047,081 | -0.28(-0.60%) |
Nov 03, 2023 | 45.65 | 46.17 | 45.49 | 45.88 | 387,028 | +0.53(+1.18%) |
Nov 02, 2023 | 44.61 | 45.42 | 44.61 | 45.34 | 655,968 | +1.29(+2.93%) |
Nov 01, 2023 | 43.71 | 44.24 | 43.42 | 44.05 | 789,225 | +0.43(+0.99%) |
Oct 31, 2023 | 43.57 | 43.66 | 43.17 | 43.62 | 672,492 | +0.16(+0.37%) |
Oct 30, 2023 | 43.12 | 43.81 | 43.12 | 43.46 | 526,721 | +0.73(+1.70%) |
Oct 27, 2023 | 43.46 | 43.60 | 42.57 | 42.73 | 648,487 | -0.65(-1.50%) |
Oct 26, 2023 | 43.38 | 43.84 | 43.30 | 43.38 | 654,207 | -0.07(-0.15%) |
Oct 25, 2023 | 43.40 | 44.06 | 43.37 | 43.45 | 573,695 | -0.13(-0.31%) |
Oct 24, 2023 | 43.91 | 43.96 | 43.42 | 43.58 | 586,916 | -0.35(-0.80%) |
Oct 23, 2023 | 43.76 | 44.38 | 43.55 | 43.94 | 561,264 | -0.01(-0.02%) |
Oct 20, 2023 | 44.61 | 44.78 | 43.91 | 43.95 | 755,344 | -0.71(-1.58%) |
Oct 19, 2023 | 45.84 | 45.90 | 44.65 | 44.65 | 692,105 | -1.32(-2.87%) |
Oct 18, 2023 | 46.62 | 46.62 | 45.92 | 45.97 | 485,784 | -0.92(-1.96%) |
Oct 17, 2023 | 46.59 | 47.20 | 46.43 | 46.89 | 455,119 | -0.11(-0.24%) |
Oct 16, 2023 | 46.99 | 47.32 | 46.89 | 47.00 | 744,094 | +0.36(+0.78%) |
Oct 13, 2023 | 46.92 | 47.29 | 46.42 | 46.64 | 372,438 | -0.12(-0.27%) |
Oct 12, 2023 | 47.51 | 47.55 | 46.49 | 46.77 | 397,038 | -0.73(-1.53%) |
Oct 11, 2023 | 46.70 | 47.53 | 46.69 | 47.49 | 433,651 | +0.92(+1.97%) |
Oct 10, 2023 | 46.73 | 47.07 | 46.53 | 46.57 | 456,956 | +0.09(+0.18%) |
Oct 09, 2023 | 45.90 | 46.50 | 45.89 | 46.49 | 260,010 | +0.24(+0.52%) |
Oct 06, 2023 | 45.57 | 46.34 | 45.27 | 46.25 | 585,543 | +0.62(+1.36%) |
Oct 05, 2023 | 44.94 | 45.71 | 44.94 | 45.63 | 463,158 | +0.55(+1.23%) |
Oct 04, 2023 | 44.98 | 45.15 | 44.42 | 45.07 | 449,125 | +0.21(+0.47%) |
Oct 03, 2023 | 45.40 | 45.54 | 44.45 | 44.86 | 600,775 | -0.82(-1.80%) |
Oct 02, 2023 | 46.32 | 46.32 | 45.46 | 45.69 | 630,551 | -0.93(-1.99%) |
Sep 29, 2023 | 47.05 | 47.24 | 46.47 | 46.61 | 1,032,059 | -0.15(-0.33%) |
Sep 28, 2023 | 46.19 | 46.88 | 46.19 | 46.77 | 311,330 | +0.52(+1.12%) |
Sep 27, 2023 | 46.97 | 47.04 | 46.07 | 46.25 | 583,365 | -0.59(-1.26%) |
Sep 26, 2023 | 47.15 | 47.41 | 46.82 | 46.84 | 364,502 | -0.60(-1.27%) |
Sep 25, 2023 | 47.23 | 47.51 | 47.29 | 47.44 | 237,306 | -0.11(-0.22%) |
Sep 22, 2023 | 47.62 | 47.85 | 47.39 | 47.55 | 356,465 | +0.10(+0.20%) |
Sep 21, 2023 | 47.91 | 47.98 | 47.38 | 47.45 | 656,208 | -0.66(-1.37%) |
Sep 20, 2023 | 48.34 | 48.52 | 48.10 | 48.11 | 822,970 | -0.09(-0.18%) |
Sep 19, 2023 | 48.44 | 48.61 | 48.19 | 48.20 | 392,207 | +0.01(+0.02%) |
Sep 18, 2023 | 48.25 | 48.50 | 48.13 | 48.19 | 378,706 | -0.10(-0.20%) |
Sep 15, 2023 | 47.91 | 48.49 | 47.91 | 48.28 | 1,395,691 | +0.20(+0.42%) |
Sep 14, 2023 | 47.56 | 48.21 | 47.48 | 48.08 | 1,037,049 | +0.93(+1.96%) |
Sep 13, 2023 | 47.20 | 47.46 | 46.93 | 47.16 | 410,634 | +0.10(+0.22%) |
Sep 12, 2023 | 46.89 | 47.24 | 46.80 | 47.05 | 349,476 | +0.26(+0.55%) |
Sep 11, 2023 | 46.15 | 47.02 | 46.08 | 46.79 | 1,700,454 | +0.91(+1.98%) |
Sep 08, 2023 | 46.24 | 46.37 | 45.87 | 45.89 | 477,123 | -0.18(-0.39%) |
Sep 07, 2023 | 46.77 | 47.11 | 46.04 | 46.07 | 749,979 | -1.03(-2.19%) |
Sep 06, 2023 | 46.37 | 47.17 | 46.34 | 47.10 | 690,460 | +0.49(+1.05%) |
Sep 05, 2023 | 46.71 | 47.01 | 46.42 | 46.61 | 618,650 | -0.21(-0.45%) |