Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 50.11 | 50.48 | 49.57 | 50.36 | 680,296 | +0.34(+0.68%) |
Nov 29, 2023 | 50.60 | 50.94 | 49.80 | 50.01 | 594,729 | -0.31(-0.62%) |
Nov 28, 2023 | 49.85 | 50.59 | 49.45 | 50.33 | 349,514 | +0.42(+0.84%) |
Nov 27, 2023 | 50.02 | 50.08 | 49.45 | 49.91 | 363,645 | -0.13(-0.25%) |
Nov 24, 2023 | 50.03 | 50.25 | 49.88 | 50.03 | 120,116 | +0.07(+0.14%) |
Nov 22, 2023 | 49.99 | 50.09 | 49.44 | 49.97 | 558,167 | +0.27(+0.55%) |
Nov 21, 2023 | 49.96 | 50.36 | 49.51 | 49.69 | 475,876 | +0.20(+0.39%) |
Nov 20, 2023 | 49.99 | 50.02 | 49.05 | 49.50 | 383,661 | -0.94(-1.86%) |
Nov 17, 2023 | 50.31 | 50.48 | 49.82 | 50.43 | 464,710 | +0.56(+1.12%) |
Nov 16, 2023 | 50.72 | 50.78 | 49.87 | 49.88 | 471,753 | -0.56(-1.11%) |
Nov 15, 2023 | 49.15 | 50.53 | 49.15 | 50.44 | 892,846 | +1.12(+2.27%) |
Nov 14, 2023 | 47.80 | 49.34 | 47.71 | 49.32 | 581,401 | +2.75(+5.90%) |
Nov 13, 2023 | 47.26 | 47.40 | 46.55 | 46.57 | 357,878 | -0.82(-1.73%) |
Nov 10, 2023 | 47.02 | 47.57 | 46.60 | 47.39 | 595,640 | +0.68(+1.45%) |
Nov 09, 2023 | 48.10 | 48.57 | 46.64 | 46.72 | 895,470 | -1.33(-2.77%) |
Nov 08, 2023 | 49.18 | 49.18 | 47.85 | 48.05 | 342,733 | -1.22(-2.49%) |
Nov 07, 2023 | 49.51 | 49.60 | 49.04 | 49.27 | 401,725 | -0.38(-0.76%) |
Nov 06, 2023 | 49.54 | 49.96 | 49.53 | 49.65 | 538,893 | -0.04(-0.08%) |
Nov 03, 2023 | 48.92 | 50.09 | 48.92 | 49.69 | 669,901 | +1.55(+3.23%) |
Nov 02, 2023 | 47.53 | 48.68 | 47.07 | 48.13 | 1,201,991 | +1.42(+3.03%) |
Nov 01, 2023 | 46.71 | 47.05 | 45.80 | 46.72 | 593,838 | +0.09(+0.19%) |
Oct 31, 2023 | 46.65 | 47.11 | 46.07 | 46.63 | 654,989 | +0.28(+0.60%) |
Oct 30, 2023 | 46.74 | 47.44 | 46.04 | 46.35 | 816,669 | -0.23(-0.50%) |
Oct 27, 2023 | 47.01 | 47.29 | 46.34 | 46.58 | 422,735 | -0.70(-1.49%) |
Oct 26, 2023 | 46.90 | 47.74 | 46.82 | 47.28 | 368,870 | +0.61(+1.30%) |
Oct 25, 2023 | 46.29 | 46.70 | 45.90 | 46.68 | 706,599 | +0.16(+0.35%) |
Oct 24, 2023 | 47.01 | 47.18 | 46.37 | 46.51 | 629,882 | +0.07(+0.15%) |
Oct 23, 2023 | 46.96 | 47.38 | 46.43 | 46.45 | 759,811 | -0.71(-1.51%) |
Oct 20, 2023 | 48.48 | 48.73 | 47.00 | 47.16 | 1,126,913 | -1.14(-2.36%) |
Oct 19, 2023 | 48.10 | 48.96 | 47.93 | 48.30 | 726,653 | -0.07(-0.14%) |
Oct 18, 2023 | 49.37 | 49.49 | 48.33 | 48.37 | 600,475 | -1.21(-2.43%) |
Oct 17, 2023 | 49.55 | 50.02 | 49.28 | 49.57 | 705,398 | -0.43(-0.87%) |
Oct 16, 2023 | 48.94 | 50.11 | 48.64 | 50.00 | 693,501 | +1.19(+2.43%) |
Oct 13, 2023 | 48.55 | 48.82 | 48.21 | 48.82 | 601,607 | +0.84(+1.75%) |
Oct 12, 2023 | 48.76 | 49.03 | 47.58 | 47.98 | 563,345 | -0.94(-1.91%) |
Oct 11, 2023 | 48.50 | 49.06 | 48.17 | 48.91 | 692,123 | +0.71(+1.48%) |
Oct 10, 2023 | 47.75 | 48.22 | 47.62 | 48.20 | 505,871 | +0.68(+1.44%) |
Oct 09, 2023 | 46.58 | 47.53 | 46.58 | 47.52 | 784,235 | +0.86(+1.84%) |
Oct 06, 2023 | 46.07 | 46.78 | 44.95 | 46.66 | 771,972 | +0.05(+0.10%) |
Oct 05, 2023 | 46.34 | 46.80 | 45.85 | 46.61 | 710,101 | +0.18(+0.39%) |
Oct 04, 2023 | 46.46 | 46.63 | 45.71 | 46.43 | 865,984 | +0.12(+0.25%) |
Oct 03, 2023 | 45.77 | 46.41 | 44.78 | 46.31 | 1,405,636 | +0.09(+0.19%) |
Oct 02, 2023 | 48.59 | 48.59 | 45.95 | 46.22 | 799,760 | -2.57(-5.26%) |
Sep 29, 2023 | 49.25 | 49.64 | 48.41 | 48.79 | 475,912 | +0.04(+0.08%) |
Sep 28, 2023 | 49.99 | 50.03 | 48.53 | 48.75 | 485,580 | -1.03(-2.07%) |
Sep 27, 2023 | 50.18 | 50.45 | 49.50 | 49.78 | 449,513 | -0.40(-0.79%) |
Sep 26, 2023 | 51.45 | 51.68 | 50.10 | 50.18 | 366,983 | -1.68(-3.24%) |
Sep 25, 2023 | 51.62 | 51.87 | 51.35 | 51.86 | 344,334 | +0.10(+0.19%) |
Sep 22, 2023 | 51.84 | 52.11 | 51.63 | 51.76 | 280,626 | -0.39(-0.74%) |
Sep 21, 2023 | 52.49 | 52.80 | 52.15 | 52.15 | 297,517 | -0.55(-1.04%) |
Sep 20, 2023 | 53.00 | 53.25 | 52.69 | 52.70 | 332,347 | -0.05(-0.09%) |
Sep 19, 2023 | 53.22 | 53.45 | 52.72 | 52.74 | 531,091 | -0.41(-0.78%) |
Sep 18, 2023 | 53.49 | 53.55 | 52.91 | 53.16 | 251,792 | -0.28(-0.52%) |
Sep 15, 2023 | 53.69 | 54.19 | 53.26 | 53.44 | 1,210,827 | -0.37(-0.68%) |
Sep 14, 2023 | 53.77 | 54.26 | 53.68 | 53.80 | 345,347 | +0.45(+0.85%) |
Sep 13, 2023 | 53.03 | 53.62 | 52.93 | 53.35 | 349,645 | +0.41(+0.78%) |
Sep 12, 2023 | 52.56 | 52.99 | 52.20 | 52.94 | 331,859 | +0.44(+0.85%) |
Sep 11, 2023 | 52.17 | 52.98 | 52.17 | 52.49 | 413,691 | +0.31(+0.59%) |
Sep 08, 2023 | 51.98 | 52.33 | 51.63 | 52.18 | 486,656 | +0.35(+0.67%) |
Sep 07, 2023 | 51.96 | 52.33 | 51.71 | 51.84 | 395,051 | +0.24(+0.47%) |
Sep 06, 2023 | 51.72 | 51.89 | 51.36 | 51.60 | 380,801 | -0.13(-0.24%) |
Sep 05, 2023 | 52.59 | 52.81 | 51.69 | 51.72 | 529,106 | -1.07(-2.03%) |