Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 50.61 | 51.25 | 50.40 | 51.18 | 70,839 | +0.73(+1.45%) |
Nov 29, 2023 | 50.66 | 51.10 | 50.33 | 50.45 | 48,177 | +0.25(+0.50%) |
Nov 28, 2023 | 50.98 | 50.98 | 50.14 | 50.20 | 34,624 | -0.81(-1.59%) |
Nov 27, 2023 | 51.10 | 51.10 | 50.80 | 51.01 | 28,593 | -0.21(-0.41%) |
Nov 24, 2023 | 51.19 | 51.45 | 51.05 | 51.22 | 20,214 | +0.06(+0.12%) |
Nov 22, 2023 | 51.06 | 51.30 | 50.98 | 51.16 | 57,517 | +0.37(+0.73%) |
Nov 21, 2023 | 51.01 | 51.01 | 50.65 | 50.79 | 30,015 | -0.18(-0.35%) |
Nov 20, 2023 | 51.14 | 51.14 | 50.61 | 50.97 | 48,617 | -0.09(-0.18%) |
Nov 17, 2023 | 50.71 | 51.06 | 50.44 | 51.06 | 40,444 | +0.60(+1.19%) |
Nov 16, 2023 | 51.02 | 51.35 | 50.25 | 50.46 | 83,741 | -0.76(-1.48%) |
Nov 15, 2023 | 51.25 | 52.16 | 51.19 | 51.22 | 132,377 | +0.13(+0.25%) |
Nov 14, 2023 | 49.82 | 51.09 | 49.82 | 51.09 | 53,402 | +2.62(+5.40%) |
Nov 13, 2023 | 48.23 | 48.69 | 48.09 | 48.48 | 40,458 | +0.08(+0.17%) |
Nov 10, 2023 | 47.96 | 48.48 | 47.60 | 48.40 | 32,317 | +0.69(+1.45%) |
Nov 09, 2023 | 48.39 | 48.40 | 47.46 | 47.71 | 66,737 | -0.29(-0.60%) |
Nov 08, 2023 | 48.44 | 48.44 | 47.62 | 48.00 | 46,225 | -0.58(-1.19%) |
Nov 07, 2023 | 48.64 | 48.64 | 47.86 | 48.58 | 71,625 | -0.83(-1.68%) |
Nov 06, 2023 | 49.90 | 49.90 | 49.00 | 49.40 | 49,284 | -0.34(-0.68%) |
Nov 03, 2023 | 49.45 | 50.15 | 49.45 | 49.74 | 82,451 | +1.06(+2.18%) |
Nov 02, 2023 | 47.98 | 48.69 | 47.92 | 48.68 | 88,967 | +1.28(+2.70%) |
Nov 01, 2023 | 47.14 | 47.51 | 46.67 | 47.41 | 56,938 | -0.33(-0.69%) |
Oct 31, 2023 | 47.40 | 47.92 | 47.33 | 47.74 | 311,271 | +0.22(+0.46%) |
Oct 30, 2023 | 47.52 | 47.67 | 46.84 | 47.52 | 82,392 | +0.58(+1.23%) |
Oct 27, 2023 | 47.44 | 47.44 | 46.69 | 46.94 | 269,530 | -0.36(-0.76%) |
Oct 26, 2023 | 47.27 | 47.62 | 46.94 | 47.30 | 39,860 | +0.39(+0.83%) |
Oct 25, 2023 | 47.32 | 47.81 | 46.80 | 46.91 | 79,170 | -0.78(-1.63%) |
Oct 24, 2023 | 48.01 | 48.28 | 47.51 | 47.69 | 142,592 | +0.21(+0.44%) |
Oct 23, 2023 | 47.42 | 48.05 | 47.23 | 47.48 | 172,793 | +0.01(+0.02%) |
Oct 20, 2023 | 48.01 | 48.23 | 47.44 | 47.47 | 141,752 | -0.78(-1.62%) |
Oct 19, 2023 | 48.85 | 49.19 | 47.94 | 48.25 | 175,032 | -0.71(-1.45%) |
Oct 18, 2023 | 50.44 | 50.44 | 48.78 | 48.95 | 64,629 | -1.92(-3.77%) |
Oct 17, 2023 | 49.69 | 51.09 | 49.69 | 50.87 | 44,275 | +0.97(+1.94%) |
Oct 16, 2023 | 49.84 | 50.30 | 49.68 | 49.90 | 78,148 | +0.61(+1.24%) |
Oct 13, 2023 | 50.85 | 50.96 | 49.12 | 49.29 | 87,473 | -1.44(-2.84%) |
Oct 12, 2023 | 51.84 | 51.84 | 50.47 | 50.73 | 101,105 | -1.03(-1.99%) |
Oct 11, 2023 | 51.58 | 51.86 | 51.36 | 51.76 | 84,285 | +0.44(+0.86%) |
Oct 10, 2023 | 50.67 | 51.66 | 50.67 | 51.32 | 149,864 | +0.75(+1.48%) |
Oct 09, 2023 | 50.40 | 50.65 | 50.21 | 50.57 | 129,122 | -0.15(-0.30%) |
Oct 06, 2023 | 49.59 | 50.92 | 49.58 | 50.72 | 42,583 | +0.75(+1.50%) |
Oct 05, 2023 | 50.02 | 50.33 | 49.70 | 49.97 | 49,378 | -0.32(-0.64%) |
Oct 04, 2023 | 49.64 | 50.33 | 49.28 | 50.29 | 109,249 | +0.64(+1.29%) |
Oct 03, 2023 | 50.17 | 50.30 | 49.45 | 49.65 | 85,510 | -0.94(-1.86%) |
Oct 02, 2023 | 51.44 | 51.48 | 50.29 | 50.59 | 91,957 | -0.88(-1.71%) |
Sep 29, 2023 | 52.46 | 52.46 | 51.46 | 51.47 | 86,098 | -0.67(-1.28%) |
Sep 28, 2023 | 51.73 | 52.49 | 51.73 | 52.14 | 253,812 | +0.33(+0.63%) |
Sep 27, 2023 | 51.43 | 52.05 | 51.43 | 51.82 | 85,033 | +0.77(+1.52%) |
Sep 26, 2023 | 51.43 | 51.70 | 51.00 | 51.04 | 62,877 | -0.81(-1.56%) |
Sep 25, 2023 | 51.34 | 51.85 | 51.64 | 51.85 | 62,029 | +0.39(+0.76%) |
Sep 22, 2023 | 51.73 | 51.84 | 51.46 | 51.46 | 43,472 | -0.16(-0.31%) |
Sep 21, 2023 | 52.22 | 52.22 | 51.53 | 51.62 | 58,329 | -0.92(-1.75%) |
Sep 20, 2023 | 53.21 | 53.45 | 52.54 | 52.54 | 43,506 | -0.36(-0.68%) |
Sep 19, 2023 | 53.07 | 53.34 | 52.66 | 52.90 | 80,395 | +0.02(+0.04%) |
Sep 18, 2023 | 53.14 | 53.38 | 52.88 | 52.88 | 25,936 | -0.08(-0.15%) |
Sep 15, 2023 | 53.65 | 53.65 | 52.84 | 52.96 | 103,911 | -0.89(-1.65%) |
Sep 14, 2023 | 53.23 | 53.85 | 53.23 | 53.85 | 38,310 | +1.09(+2.06%) |
Sep 13, 2023 | 53.36 | 53.44 | 52.51 | 52.76 | 64,257 | -0.49(-0.92%) |
Sep 12, 2023 | 53.33 | 53.72 | 53.10 | 53.25 | 85,518 | -0.21(-0.39%) |
Sep 11, 2023 | 53.72 | 53.78 | 53.31 | 53.46 | 33,820 | +0.18(+0.34%) |
Sep 08, 2023 | 53.45 | 53.45 | 53.10 | 53.28 | 39,520 | +0.12(+0.23%) |
Sep 07, 2023 | 53.68 | 53.68 | 52.85 | 53.16 | 32,169 | -0.77(-1.43%) |
Sep 06, 2023 | 53.99 | 54.32 | 53.61 | 53.93 | 55,420 | -0.07(-0.13%) |
Sep 05, 2023 | 55.30 | 55.30 | 53.79 | 54.00 | 114,957 | -1.49(-2.68%) |