Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 53.29 | 53.29 | 52.60 | 52.81 | 75,711 | -0.28(-0.53%) |
Nov 29, 2023 | 53.24 | 53.81 | 52.84 | 53.09 | 75,219 | +0.30(+0.57%) |
Nov 28, 2023 | 52.23 | 52.79 | 52.00 | 52.79 | 75,928 | +0.47(+0.90%) |
Nov 27, 2023 | 52.30 | 52.49 | 52.09 | 52.32 | 51,635 | -0.20(-0.38%) |
Nov 24, 2023 | 52.02 | 52.71 | 52.02 | 52.52 | 27,845 | +0.48(+0.92%) |
Nov 22, 2023 | 52.30 | 52.52 | 51.82 | 52.04 | 46,949 | +0.11(+0.21%) |
Nov 21, 2023 | 52.39 | 52.42 | 51.80 | 51.93 | 34,602 | -0.73(-1.38%) |
Nov 20, 2023 | 52.34 | 52.79 | 52.17 | 52.66 | 57,447 | +0.41(+0.78%) |
Nov 17, 2023 | 51.87 | 52.27 | 51.76 | 52.25 | 66,712 | +0.51(+0.99%) |
Nov 16, 2023 | 52.30 | 52.40 | 51.51 | 51.74 | 54,671 | -1.06(-2.01%) |
Nov 15, 2023 | 52.26 | 53.34 | 52.10 | 52.80 | 96,873 | +0.82(+1.58%) |
Nov 14, 2023 | 51.24 | 52.05 | 51.07 | 51.98 | 78,029 | +2.27(+4.57%) |
Nov 13, 2023 | 49.24 | 49.92 | 48.97 | 49.71 | 58,536 | +0.44(+0.89%) |
Nov 10, 2023 | 48.52 | 49.34 | 48.18 | 49.27 | 60,911 | +0.64(+1.32%) |
Nov 09, 2023 | 49.69 | 49.69 | 48.52 | 48.63 | 84,211 | -0.77(-1.56%) |
Nov 08, 2023 | 49.85 | 50.06 | 49.35 | 49.40 | 56,203 | -0.21(-0.42%) |
Nov 07, 2023 | 49.23 | 49.72 | 48.93 | 49.61 | 59,617 | +0.37(+0.75%) |
Nov 06, 2023 | 49.99 | 50.20 | 48.84 | 49.24 | 69,661 | -0.54(-1.08%) |
Nov 03, 2023 | 49.44 | 50.03 | 49.44 | 49.78 | 64,029 | +0.84(+1.72%) |
Nov 02, 2023 | 47.77 | 48.94 | 47.77 | 48.94 | 112,074 | +2.05(+4.37%) |
Nov 01, 2023 | 47.10 | 47.16 | 46.26 | 46.89 | 45,817 | -0.11(-0.23%) |
Oct 31, 2023 | 46.46 | 47.14 | 46.40 | 47.00 | 41,141 | +0.41(+0.88%) |
Oct 30, 2023 | 46.91 | 47.12 | 46.06 | 46.59 | 82,970 | -0.05(-0.11%) |
Oct 27, 2023 | 47.78 | 47.78 | 46.46 | 46.64 | 86,015 | -0.60(-1.27%) |
Oct 26, 2023 | 47.79 | 48.10 | 47.12 | 47.24 | 119,460 | -0.57(-1.19%) |
Oct 25, 2023 | 48.84 | 48.84 | 47.79 | 47.81 | 49,776 | -1.33(-2.71%) |
Oct 24, 2023 | 49.12 | 49.60 | 48.94 | 49.14 | 66,838 | +0.30(+0.60%) |
Oct 23, 2023 | 48.62 | 49.57 | 48.17 | 48.84 | 97,305 | -0.22(-0.44%) |
Oct 20, 2023 | 49.69 | 49.76 | 48.97 | 49.06 | 69,650 | -0.82(-1.64%) |
Oct 19, 2023 | 50.98 | 50.98 | 49.74 | 49.88 | 91,207 | -1.34(-2.62%) |
Oct 18, 2023 | 52.01 | 52.05 | 51.20 | 51.22 | 50,121 | -1.32(-2.51%) |
Oct 17, 2023 | 51.45 | 52.91 | 51.40 | 52.54 | 47,641 | +0.53(+1.02%) |
Oct 16, 2023 | 51.29 | 52.15 | 51.15 | 52.01 | 39,373 | +0.77(+1.50%) |
Oct 13, 2023 | 52.07 | 52.07 | 51.10 | 51.24 | 65,768 | -0.62(-1.20%) |
Oct 12, 2023 | 53.08 | 53.35 | 51.55 | 51.86 | 54,141 | -1.26(-2.37%) |
Oct 11, 2023 | 53.91 | 53.91 | 52.73 | 53.12 | 58,268 | -0.29(-0.54%) |
Oct 10, 2023 | 52.83 | 53.97 | 52.83 | 53.41 | 78,635 | +0.79(+1.50%) |
Oct 09, 2023 | 51.73 | 52.79 | 51.62 | 52.62 | 59,502 | +0.54(+1.04%) |
Oct 06, 2023 | 50.90 | 52.31 | 50.79 | 52.08 | 52,858 | +0.67(+1.30%) |
Oct 05, 2023 | 51.65 | 51.87 | 51.06 | 51.41 | 55,726 | -0.37(-0.71%) |
Oct 04, 2023 | 51.03 | 51.88 | 50.73 | 51.78 | 69,787 | +0.91(+1.79%) |
Oct 03, 2023 | 51.70 | 51.91 | 50.73 | 50.87 | 77,901 | -1.26(-2.42%) |
Oct 02, 2023 | 52.42 | 52.73 | 51.83 | 52.13 | 101,234 | -0.33(-0.63%) |
Sep 29, 2023 | 52.56 | 53.04 | 52.33 | 52.46 | 40,729 | +0.52(+1.00%) |
Sep 28, 2023 | 50.98 | 52.27 | 50.98 | 51.94 | 61,663 | +0.88(+1.72%) |
Sep 27, 2023 | 51.03 | 51.42 | 50.54 | 51.06 | 75,128 | +0.19(+0.37%) |
Sep 26, 2023 | 51.14 | 51.65 | 50.82 | 50.87 | 49,878 | -0.74(-1.43%) |
Sep 25, 2023 | 51.30 | 51.71 | 51.45 | 51.61 | 94,060 | -0.04(-0.08%) |
Sep 22, 2023 | 52.35 | 52.46 | 51.60 | 51.65 | 52,449 | -0.39(-0.75%) |
Sep 21, 2023 | 52.73 | 52.84 | 52.04 | 52.04 | 92,295 | -1.49(-2.78%) |
Sep 20, 2023 | 54.41 | 54.76 | 53.47 | 53.53 | 72,411 | -0.66(-1.22%) |
Sep 19, 2023 | 54.14 | 54.49 | 53.84 | 54.19 | 42,513 | -0.16(-0.29%) |
Sep 18, 2023 | 54.10 | 54.72 | 53.90 | 54.35 | 104,723 | -0.09(-0.17%) |
Sep 15, 2023 | 55.04 | 55.15 | 54.21 | 54.44 | 55,380 | -0.68(-1.23%) |
Sep 14, 2023 | 54.97 | 55.34 | 54.73 | 55.12 | 42,111 | +0.42(+0.77%) |
Sep 13, 2023 | 54.84 | 55.00 | 54.44 | 54.70 | 49,846 | -0.10(-0.18%) |
Sep 12, 2023 | 55.10 | 55.76 | 54.80 | 54.80 | 59,479 | -0.76(-1.37%) |
Sep 11, 2023 | 55.24 | 55.69 | 54.91 | 55.56 | 76,036 | +1.08(+1.98%) |
Sep 08, 2023 | 54.62 | 54.91 | 54.25 | 54.48 | 55,707 | -0.09(-0.16%) |
Sep 07, 2023 | 54.24 | 54.61 | 53.72 | 54.57 | 57,675 | -0.35(-0.64%) |
Sep 06, 2023 | 55.18 | 55.58 | 54.61 | 54.92 | 61,198 | -0.08(-0.15%) |
Sep 05, 2023 | 55.03 | 55.16 | 54.59 | 55.00 | 63,135 | -0.19(-0.34%) |