Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 48.60 | 48.60 | 48.54 | 48.56 | 301,583 | -0.04(-0.09%) |
Nov 29, 2023 | 48.58 | 48.65 | 48.58 | 48.61 | 281,228 | +0.10(+0.22%) |
Nov 28, 2023 | 48.38 | 48.51 | 48.37 | 48.50 | 217,000 | +0.12(+0.25%) |
Nov 27, 2023 | 48.34 | 48.38 | 48.32 | 48.38 | 401,454 | +0.08(+0.16%) |
Nov 24, 2023 | 48.31 | 48.31 | 48.29 | 48.30 | 299,034 | -0.02(-0.04%) |
Nov 22, 2023 | 48.32 | 48.33 | 48.28 | 48.32 | 617,769 | +0.03(+0.06%) |
Nov 21, 2023 | 48.27 | 48.31 | 48.26 | 48.29 | 1,236,653 | +0.04(+0.08%) |
Nov 20, 2023 | 48.23 | 48.26 | 48.20 | 48.25 | 530,013 | +0.04(+0.09%) |
Nov 17, 2023 | 48.25 | 48.25 | 48.20 | 48.21 | 262,666 | -0.02(-0.03%) |
Nov 16, 2023 | 48.19 | 48.22 | 48.18 | 48.22 | 797,524 | +0.12(+0.25%) |
Nov 15, 2023 | 48.13 | 48.13 | 48.08 | 48.10 | 164,695 | -0.08(-0.17%) |
Nov 14, 2023 | 48.15 | 48.20 | 48.13 | 48.18 | 263,971 | +0.25(+0.52%) |
Nov 13, 2023 | 47.90 | 47.95 | 47.88 | 47.94 | 222,542 | +0.00(+0.00%) |
Nov 10, 2023 | 47.95 | 47.95 | 47.90 | 47.94 | 269,281 | +0.06(+0.12%) |
Nov 09, 2023 | 47.98 | 47.99 | 47.87 | 47.88 | 476,074 | -0.09(-0.19%) |
Nov 08, 2023 | 47.97 | 47.99 | 47.95 | 47.97 | 244,469 | -0.01(-0.02%) |
Nov 07, 2023 | 47.92 | 47.99 | 47.92 | 47.98 | 244,115 | +0.08(+0.17%) |
Nov 06, 2023 | 47.94 | 47.96 | 47.89 | 47.90 | 276,937 | -0.08(-0.18%) |
Nov 03, 2023 | 48.02 | 48.07 | 47.97 | 47.98 | 366,865 | +0.11(+0.24%) |
Nov 02, 2023 | 47.91 | 47.91 | 47.85 | 47.87 | 316,856 | +0.06(+0.13%) |
Nov 01, 2023 | 47.66 | 47.82 | 47.65 | 47.81 | 391,371 | +0.18(+0.39%) |
Oct 31, 2023 | 47.62 | 47.64 | 47.61 | 47.62 | 571,606 | +0.00(+0.01%) |
Oct 30, 2023 | 47.64 | 47.66 | 47.60 | 47.62 | 744,521 | -0.05(-0.11%) |
Oct 27, 2023 | 47.68 | 47.69 | 47.64 | 47.67 | 378,343 | +0.03(+0.07%) |
Oct 26, 2023 | 47.61 | 47.65 | 47.59 | 47.64 | 428,228 | +0.07(+0.16%) |
Oct 25, 2023 | 47.60 | 47.60 | 47.53 | 47.56 | 500,065 | -0.04(-0.08%) |
Oct 24, 2023 | 47.61 | 47.63 | 47.57 | 47.60 | 362,723 | +0.00(+0.00%) |
Oct 23, 2023 | 47.51 | 47.61 | 47.49 | 47.60 | 374,316 | +0.07(+0.15%) |
Oct 20, 2023 | 47.47 | 47.53 | 47.45 | 47.53 | 299,174 | +0.12(+0.25%) |
Oct 19, 2023 | 47.43 | 47.46 | 47.38 | 47.41 | 339,305 | +0.02(+0.04%) |
Oct 18, 2023 | 47.47 | 47.47 | 47.39 | 47.39 | 356,378 | -0.07(-0.15%) |
Oct 17, 2023 | 47.51 | 47.51 | 47.43 | 47.46 | 290,162 | -0.15(-0.31%) |
Oct 16, 2023 | 47.64 | 47.65 | 47.60 | 47.61 | 476,512 | -0.05(-0.10%) |
Oct 13, 2023 | 47.71 | 47.71 | 47.63 | 47.66 | 320,742 | +0.04(+0.08%) |
Oct 12, 2023 | 47.68 | 47.68 | 47.60 | 47.62 | 151,705 | -0.07(-0.15%) |
Oct 11, 2023 | 47.71 | 47.71 | 47.65 | 47.69 | 290,082 | -0.03(-0.06%) |
Oct 10, 2023 | 47.68 | 47.73 | 47.66 | 47.72 | 273,369 | +0.01(+0.03%) |
Oct 09, 2023 | 47.63 | 47.72 | 47.63 | 47.71 | 112,019 | +0.18(+0.38%) |
Oct 06, 2023 | 47.47 | 47.53 | 47.45 | 47.53 | 556,682 | -0.03(-0.07%) |
Oct 05, 2023 | 47.58 | 47.59 | 47.53 | 47.56 | 218,076 | +0.05(+0.11%) |
Oct 04, 2023 | 47.45 | 47.52 | 47.41 | 47.51 | 158,725 | +0.10(+0.22%) |
Oct 03, 2023 | 47.51 | 47.53 | 47.38 | 47.40 | 484,978 | -0.12(-0.25%) |