Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 48.25 | 48.28 | 47.96 | 48.14 | 26,382 | +0.15(+0.31%) |
Nov 29, 2023 | 48.17 | 48.32 | 47.98 | 48.00 | 16,820 | -0.13(-0.27%) |
Nov 28, 2023 | 47.91 | 48.21 | 47.65 | 48.12 | 14,433 | +0.27(+0.56%) |
Nov 27, 2023 | 47.55 | 47.88 | 47.54 | 47.86 | 26,943 | +0.16(+0.33%) |
Nov 24, 2023 | 47.65 | 47.70 | 47.65 | 47.70 | 601 | +0.16(+0.34%) |
Nov 22, 2023 | 47.74 | 47.74 | 47.42 | 47.54 | 15,166 | +0.04(+0.09%) |
Nov 21, 2023 | 47.38 | 47.68 | 47.30 | 47.49 | 25,934 | +0.10(+0.21%) |
Nov 20, 2023 | 47.51 | 47.61 | 47.09 | 47.40 | 31,609 | +0.17(+0.36%) |
Nov 17, 2023 | 47.37 | 47.38 | 47.09 | 47.23 | 8,190 | -0.09(-0.20%) |
Nov 16, 2023 | 47.24 | 47.47 | 47.11 | 47.32 | 13,714 | +0.34(+0.71%) |
Nov 15, 2023 | 47.09 | 47.33 | 46.99 | 46.99 | 26,503 | -0.25(-0.52%) |
Nov 14, 2023 | 47.00 | 47.38 | 47.00 | 47.23 | 14,425 | +0.41(+0.89%) |
Nov 13, 2023 | 46.72 | 46.97 | 46.72 | 46.82 | 10,922 | -0.03(-0.07%) |
Nov 10, 2023 | 46.89 | 47.00 | 46.85 | 46.85 | 10,686 | +0.13(+0.27%) |
Nov 09, 2023 | 46.81 | 46.96 | 46.63 | 46.72 | 7,216 | -0.06(-0.14%) |
Nov 08, 2023 | 46.65 | 46.91 | 46.62 | 46.79 | 4,366 | +0.02(+0.04%) |
Nov 07, 2023 | 46.49 | 46.77 | 46.47 | 46.77 | 6,646 | +0.46(+1.00%) |
Nov 06, 2023 | 46.51 | 46.62 | 46.31 | 46.31 | 29,604 | -0.30(-0.63%) |
Nov 03, 2023 | 46.43 | 46.71 | 46.39 | 46.60 | 19,996 | +0.31(+0.66%) |
Nov 02, 2023 | 46.14 | 46.40 | 46.05 | 46.30 | 22,851 | +0.38(+0.84%) |
Nov 01, 2023 | 45.84 | 45.97 | 45.56 | 45.91 | 27,972 | +0.06(+0.13%) |
Oct 31, 2023 | 45.81 | 45.88 | 45.72 | 45.85 | 4,868 | +0.13(+0.28%) |
Oct 30, 2023 | 45.82 | 45.82 | 45.72 | 45.73 | 35,634 | -0.06(-0.14%) |
Oct 27, 2023 | 45.80 | 45.86 | 45.73 | 45.79 | 3,838 | -0.03(-0.08%) |
Oct 26, 2023 | 45.80 | 45.91 | 45.53 | 45.83 | 28,170 | +0.15(+0.32%) |
Oct 25, 2023 | 45.84 | 45.89 | 45.68 | 45.68 | 9,347 | -0.29(-0.62%) |
Oct 24, 2023 | 45.85 | 46.01 | 45.52 | 45.96 | 27,066 | +0.10(+0.22%) |
Oct 23, 2023 | 45.84 | 45.94 | 45.67 | 45.86 | 14,104 | +0.02(+0.04%) |
Oct 20, 2023 | 45.82 | 45.95 | 45.75 | 45.84 | 11,341 | -0.09(-0.19%) |
Oct 19, 2023 | 46.01 | 46.01 | 45.87 | 45.93 | 18,454 | +0.01(+0.02%) |
Oct 18, 2023 | 46.04 | 46.15 | 45.90 | 45.92 | 13,108 | -0.24(-0.51%) |
Oct 17, 2023 | 46.22 | 46.28 | 46.10 | 46.15 | 15,398 | -0.10(-0.21%) |
Oct 16, 2023 | 46.52 | 46.40 | 46.16 | 46.25 | 23,393 | -0.39(-0.84%) |
Oct 13, 2023 | 46.42 | 46.64 | 46.30 | 46.64 | 23,002 | +0.23(+0.49%) |
Oct 12, 2023 | 46.65 | 46.65 | 46.32 | 46.42 | 7,167 | -0.14(-0.30%) |
Oct 11, 2023 | 46.45 | 46.63 | 46.40 | 46.56 | 2,912 | +0.30(+0.66%) |
Oct 10, 2023 | 46.10 | 46.37 | 46.10 | 46.25 | 4,194 | +0.12(+0.26%) |
Oct 09, 2023 | 46.07 | 46.13 | 45.99 | 46.13 | 5,771 | +0.20(+0.43%) |
Oct 06, 2023 | 45.93 | 46.08 | 45.92 | 45.94 | 22,469 | -0.26(-0.55%) |
Oct 05, 2023 | 46.14 | 46.20 | 46.09 | 46.19 | 8,947 | +0.13(+0.28%) |
Oct 04, 2023 | 46.03 | 46.08 | 46.02 | 46.07 | 9,463 | +0.01(+0.03%) |
Oct 03, 2023 | 46.15 | 46.15 | 45.95 | 46.05 | 34,077 | -0.09(-0.20%) |
Oct 02, 2023 | 46.32 | 46.39 | 46.12 | 46.14 | 18,261 | -0.19(-0.40%) |
Sep 29, 2023 | 46.42 | 46.48 | 46.26 | 46.33 | 16,014 | +0.07(+0.16%) |
Sep 28, 2023 | 46.38 | 46.39 | 46.19 | 46.26 | 13,441 | -0.21(-0.45%) |
Sep 27, 2023 | 46.60 | 46.60 | 46.40 | 46.47 | 10,660 | -0.09(-0.19%) |
Sep 26, 2023 | 46.57 | 46.57 | 46.46 | 46.56 | 12,641 | -0.05(-0.11%) |
Sep 25, 2023 | 46.67 | 46.71 | 46.53 | 46.61 | 22,346 | -0.24(-0.50%) |
Sep 22, 2023 | 46.89 | 47.03 | 46.84 | 46.84 | 20,427 | -0.07(-0.16%) |
Sep 21, 2023 | 46.89 | 46.99 | 46.89 | 46.91 | 7,056 | -0.26(-0.56%) |
Sep 20, 2023 | 47.13 | 47.20 | 47.10 | 47.18 | 19,039 | +0.01(+0.02%) |
Sep 19, 2023 | 47.22 | 47.54 | 47.05 | 47.17 | 14,847 | +0.04(+0.08%) |
Sep 18, 2023 | 47.13 | 47.23 | 47.02 | 47.13 | 18,630 | +0.00(+0.00%) |
Sep 15, 2023 | 47.21 | 47.21 | 47.05 | 47.13 | 10,414 | +0.01(+0.02%) |
Sep 14, 2023 | 47.19 | 47.29 | 47.01 | 47.12 | 20,607 | -0.15(-0.31%) |
Sep 13, 2023 | 47.16 | 47.55 | 47.16 | 47.27 | 6,351 | +0.13(+0.27%) |
Sep 12, 2023 | 47.24 | 47.59 | 47.13 | 47.14 | 10,342 | -0.09(-0.19%) |
Sep 11, 2023 | 47.36 | 47.42 | 47.14 | 47.23 | 17,904 | -0.05(-0.10%) |
Sep 08, 2023 | 47.23 | 47.28 | 47.10 | 47.28 | 10,848 | +0.19(+0.39%) |
Sep 07, 2023 | 47.27 | 47.33 | 47.09 | 47.09 | 7,563 | -0.12(-0.25%) |
Sep 06, 2023 | 47.20 | 47.56 | 47.11 | 47.21 | 10,546 | -0.05(-0.11%) |
Sep 05, 2023 | 47.48 | 47.48 | 47.14 | 47.26 | 23,012 | +0.01(+0.03%) |