Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 45.50 | 45.84 | 45.33 | 45.83 | 27,957 | +0.45(+0.98%) |
Nov 29, 2023 | 45.54 | 45.59 | 45.31 | 45.38 | 34,575 | +0.22(+0.48%) |
Nov 28, 2023 | 45.08 | 45.41 | 45.06 | 45.16 | 77,866 | +0.01(+0.02%) |
Nov 27, 2023 | 45.05 | 45.19 | 44.94 | 45.15 | 27,064 | -0.02(-0.04%) |
Nov 24, 2023 | 44.95 | 45.33 | 44.95 | 45.17 | 7,275 | +0.20(+0.44%) |
Nov 22, 2023 | 44.96 | 45.04 | 44.86 | 44.97 | 33,843 | +0.07(+0.15%) |
Nov 21, 2023 | 44.91 | 45.11 | 44.91 | 44.91 | 56,659 | +0.09(+0.20%) |
Nov 20, 2023 | 44.75 | 44.93 | 44.55 | 44.82 | 64,583 | +0.07(+0.16%) |
Nov 17, 2023 | 44.74 | 44.82 | 44.63 | 44.75 | 47,555 | +0.14(+0.31%) |
Nov 16, 2023 | 44.59 | 44.71 | 44.43 | 44.61 | 27,912 | +0.05(+0.11%) |
Nov 15, 2023 | 44.40 | 44.99 | 44.40 | 44.56 | 77,332 | +0.16(+0.36%) |
Nov 14, 2023 | 43.61 | 44.54 | 43.61 | 44.40 | 33,994 | +1.43(+3.32%) |
Nov 13, 2023 | 42.78 | 43.11 | 42.74 | 42.97 | 56,670 | -0.07(-0.16%) |
Nov 10, 2023 | 42.64 | 43.05 | 42.54 | 43.04 | 24,692 | +0.51(+1.19%) |
Nov 09, 2023 | 43.09 | 43.13 | 42.52 | 42.54 | 31,502 | -0.35(-0.81%) |
Nov 08, 2023 | 42.88 | 43.00 | 42.67 | 42.88 | 74,137 | +0.05(+0.12%) |
Nov 07, 2023 | 43.25 | 43.25 | 42.74 | 42.83 | 48,177 | -0.71(-1.63%) |
Nov 06, 2023 | 43.79 | 43.79 | 43.50 | 43.54 | 24,089 | -0.28(-0.64%) |
Nov 03, 2023 | 43.50 | 44.09 | 43.50 | 43.82 | 38,560 | +0.72(+1.68%) |
Nov 02, 2023 | 42.56 | 43.10 | 42.56 | 43.10 | 73,578 | +0.84(+1.99%) |
Nov 01, 2023 | 42.11 | 42.28 | 41.81 | 42.26 | 48,646 | +0.13(+0.31%) |
Oct 31, 2023 | 41.96 | 42.27 | 41.90 | 42.13 | 45,532 | +0.14(+0.33%) |
Oct 30, 2023 | 41.97 | 42.05 | 41.68 | 41.99 | 112,195 | +0.43(+1.04%) |
Oct 27, 2023 | 41.65 | 41.81 | 41.44 | 41.56 | 54,008 | -0.06(-0.15%) |
Oct 26, 2023 | 41.46 | 41.95 | 41.46 | 41.62 | 48,172 | +0.30(+0.72%) |
Oct 25, 2023 | 41.62 | 41.74 | 41.29 | 41.33 | 41,921 | -0.47(-1.12%) |
Oct 24, 2023 | 41.61 | 42.04 | 41.60 | 41.79 | 84,260 | +0.49(+1.18%) |
Oct 23, 2023 | 41.45 | 41.73 | 41.27 | 41.31 | 98,356 | -0.45(-1.07%) |
Oct 20, 2023 | 42.26 | 42.33 | 41.75 | 41.75 | 49,226 | -0.56(-1.31%) |
Oct 19, 2023 | 42.74 | 42.97 | 42.20 | 42.31 | 41,137 | -0.49(-1.14%) |
Oct 18, 2023 | 43.66 | 43.66 | 42.76 | 42.79 | 39,802 | -1.17(-2.66%) |
Oct 17, 2023 | 43.18 | 44.08 | 43.18 | 43.96 | 37,243 | +0.55(+1.26%) |
Oct 16, 2023 | 43.26 | 43.72 | 43.26 | 43.42 | 21,876 | +0.43(+0.99%) |
Oct 13, 2023 | 43.46 | 43.48 | 42.93 | 42.99 | 42,537 | -0.21(-0.48%) |
Oct 12, 2023 | 44.12 | 44.12 | 42.88 | 43.20 | 32,255 | -0.77(-1.76%) |
Oct 11, 2023 | 43.96 | 44.22 | 43.59 | 43.97 | 58,888 | +0.13(+0.29%) |
Oct 10, 2023 | 43.58 | 44.21 | 43.58 | 43.84 | 50,392 | +0.48(+1.10%) |
Oct 09, 2023 | 43.08 | 43.48 | 42.91 | 43.37 | 57,749 | +0.06(+0.14%) |
Oct 06, 2023 | 42.87 | 43.61 | 42.67 | 43.31 | 83,057 | +0.36(+0.83%) |
Oct 05, 2023 | 43.38 | 43.49 | 42.77 | 42.95 | 41,915 | -0.46(-1.05%) |
Oct 04, 2023 | 43.21 | 43.49 | 42.86 | 43.41 | 24,155 | +0.45(+1.04%) |
Oct 03, 2023 | 42.82 | 43.50 | 42.82 | 42.96 | 56,109 | -0.25(-0.57%) |
Oct 02, 2023 | 43.63 | 43.63 | 42.94 | 43.21 | 28,990 | -0.60(-1.38%) |
Sep 29, 2023 | 44.25 | 44.31 | 43.73 | 43.81 | 42,614 | -0.10(-0.23%) |
Sep 28, 2023 | 43.51 | 44.06 | 43.51 | 43.91 | 238,869 | +0.50(+1.14%) |
Sep 27, 2023 | 43.58 | 43.61 | 43.17 | 43.42 | 26,213 | +0.07(+0.16%) |
Sep 26, 2023 | 43.67 | 43.98 | 43.26 | 43.35 | 40,285 | -0.66(-1.51%) |
Sep 25, 2023 | 43.49 | 44.03 | 43.83 | 44.01 | 97,109 | +0.32(+0.73%) |
Sep 22, 2023 | 43.83 | 44.03 | 43.65 | 43.70 | 18,745 | -0.05(-0.11%) |
Sep 21, 2023 | 44.31 | 44.31 | 43.74 | 43.75 | 20,384 | -0.86(-1.93%) |
Sep 20, 2023 | 45.14 | 45.28 | 44.59 | 44.61 | 42,179 | -0.44(-0.97%) |
Sep 19, 2023 | 45.06 | 45.23 | 44.66 | 45.04 | 62,113 | -0.04(-0.09%) |
Sep 18, 2023 | 45.17 | 45.26 | 45.05 | 45.08 | 26,516 | -0.18(-0.39%) |
Sep 15, 2023 | 45.65 | 45.76 | 45.18 | 45.26 | 36,217 | -0.50(-1.09%) |
Sep 14, 2023 | 45.46 | 45.80 | 45.46 | 45.76 | 19,261 | +0.70(+1.56%) |
Sep 13, 2023 | 45.31 | 45.31 | 44.91 | 45.06 | 22,501 | -0.21(-0.46%) |
Sep 12, 2023 | 45.30 | 45.44 | 45.21 | 45.27 | 26,148 | -0.11(-0.24%) |
Sep 11, 2023 | 45.54 | 45.72 | 45.35 | 45.38 | 15,295 | +0.10(+0.22%) |
Sep 08, 2023 | 45.25 | 45.44 | 45.18 | 45.28 | 26,328 | +0.02(+0.04%) |
Sep 07, 2023 | 45.27 | 45.43 | 44.97 | 45.26 | 40,296 | -0.28(-0.61%) |
Sep 06, 2023 | 45.60 | 45.72 | 45.25 | 45.53 | 51,492 | -0.14(-0.30%) |
Sep 05, 2023 | 46.56 | 46.56 | 45.67 | 45.67 | 12,551 | -0.94(-2.01%) |