Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 52.56 | 52.70 | 51.29 | 51.95 | 1,653,838 | -0.57(-1.08%) |
Nov 29, 2023 | 52.43 | 53.16 | 52.32 | 52.51 | 630,165 | +0.68(+1.31%) |
Nov 28, 2023 | 51.44 | 52.12 | 51.24 | 51.84 | 616,521 | +0.28(+0.54%) |
Nov 27, 2023 | 51.89 | 52.08 | 51.47 | 51.56 | 779,990 | -0.59(-1.13%) |
Nov 24, 2023 | 51.76 | 52.43 | 51.33 | 52.15 | 347,684 | +0.18(+0.35%) |
Nov 22, 2023 | 52.95 | 53.03 | 51.91 | 51.97 | 949,642 | -0.56(-1.06%) |
Nov 21, 2023 | 52.76 | 53.19 | 52.04 | 52.52 | 727,458 | -0.36(-0.68%) |
Nov 20, 2023 | 52.86 | 53.67 | 52.77 | 52.88 | 913,262 | +0.11(+0.21%) |
Nov 17, 2023 | 52.49 | 52.89 | 52.17 | 52.77 | 699,172 | -0.20(-0.38%) |
Nov 16, 2023 | 52.91 | 53.11 | 52.50 | 52.97 | 498,033 | +0.00(+0.00%) |
Nov 15, 2023 | 53.31 | 53.72 | 52.56 | 52.97 | 665,677 | -0.17(-0.32%) |
Nov 14, 2023 | 52.39 | 53.36 | 52.28 | 53.14 | 1,078,056 | +1.65(+3.20%) |
Nov 13, 2023 | 51.29 | 51.62 | 50.77 | 51.50 | 649,556 | -0.29(-0.56%) |
Nov 10, 2023 | 50.49 | 51.89 | 50.33 | 51.79 | 631,924 | +1.51(+3.00%) |
Nov 09, 2023 | 51.39 | 51.62 | 50.05 | 50.28 | 666,938 | -0.97(-1.89%) |
Nov 08, 2023 | 51.99 | 52.15 | 51.13 | 51.25 | 1,155,218 | -0.67(-1.29%) |
Nov 07, 2023 | 50.43 | 53.38 | 48.89 | 51.92 | 2,108,888 | +4.02(+8.40%) |
Nov 06, 2023 | 49.04 | 49.21 | 47.37 | 47.90 | 1,754,344 | -1.35(-2.74%) |
Nov 03, 2023 | 47.88 | 49.52 | 47.88 | 49.24 | 1,094,723 | +1.40(+2.92%) |
Nov 02, 2023 | 48.33 | 48.83 | 47.20 | 47.85 | 1,731,919 | -0.07(-0.15%) |
Nov 01, 2023 | 48.36 | 48.81 | 47.37 | 47.91 | 1,121,817 | -0.62(-1.27%) |
Oct 31, 2023 | 48.39 | 48.77 | 47.94 | 48.53 | 644,658 | +0.19(+0.39%) |
Oct 30, 2023 | 48.79 | 48.79 | 47.90 | 48.34 | 856,966 | +0.12(+0.25%) |
Oct 27, 2023 | 48.68 | 49.00 | 47.91 | 48.22 | 700,455 | -0.39(-0.80%) |
Oct 26, 2023 | 48.88 | 49.56 | 48.16 | 48.61 | 707,482 | -0.18(-0.37%) |
Oct 25, 2023 | 49.88 | 50.26 | 48.69 | 48.79 | 1,007,911 | -1.37(-2.73%) |
Oct 24, 2023 | 49.79 | 50.38 | 49.60 | 50.16 | 925,714 | +0.53(+1.07%) |
Oct 23, 2023 | 49.67 | 50.49 | 48.92 | 49.63 | 761,947 | -0.28(-0.56%) |
Oct 20, 2023 | 51.05 | 51.05 | 49.42 | 49.91 | 1,030,887 | -1.34(-2.61%) |
Oct 19, 2023 | 53.24 | 53.46 | 51.14 | 51.25 | 867,230 | -1.72(-3.24%) |
Oct 18, 2023 | 53.53 | 53.70 | 52.92 | 52.96 | 692,457 | -0.90(-1.67%) |
Oct 17, 2023 | 52.43 | 54.04 | 52.39 | 53.86 | 1,254,180 | +0.91(+1.71%) |
Oct 16, 2023 | 52.63 | 53.41 | 52.32 | 52.95 | 792,958 | +0.69(+1.32%) |
Oct 13, 2023 | 52.93 | 52.94 | 52.10 | 52.27 | 1,103,950 | -0.69(-1.30%) |
Oct 12, 2023 | 53.67 | 53.87 | 52.37 | 52.95 | 1,595,243 | -0.64(-1.19%) |
Oct 11, 2023 | 53.02 | 53.89 | 53.00 | 53.59 | 1,080,324 | +0.82(+1.55%) |
Oct 10, 2023 | 52.70 | 53.84 | 52.68 | 52.77 | 1,355,074 | -0.06(-0.11%) |
Oct 09, 2023 | 51.84 | 52.91 | 51.68 | 52.83 | 785,952 | +0.59(+1.13%) |
Oct 06, 2023 | 50.75 | 52.77 | 50.05 | 52.25 | 1,196,842 | +0.93(+1.81%) |
Oct 05, 2023 | 50.89 | 51.61 | 50.37 | 51.32 | 1,277,094 | +0.35(+0.69%) |
Oct 04, 2023 | 49.22 | 50.99 | 49.22 | 50.97 | 1,238,220 | +2.07(+4.23%) |
Oct 03, 2023 | 49.41 | 50.05 | 48.61 | 48.90 | 862,251 | -0.94(-1.89%) |
Oct 02, 2023 | 49.99 | 50.49 | 49.70 | 49.84 | 767,562 | -0.21(-0.42%) |
Sep 29, 2023 | 50.26 | 51.27 | 49.86 | 50.05 | 956,594 | +0.15(+0.30%) |
Sep 28, 2023 | 48.91 | 50.27 | 48.61 | 49.90 | 784,247 | +0.79(+1.60%) |
Sep 27, 2023 | 48.39 | 49.34 | 48.29 | 49.11 | 866,049 | +0.89(+1.84%) |
Sep 26, 2023 | 48.94 | 49.89 | 47.88 | 48.22 | 785,451 | -0.95(-1.93%) |
Sep 25, 2023 | 48.56 | 49.22 | 48.94 | 49.17 | 579,169 | +0.46(+0.94%) |
Sep 22, 2023 | 48.12 | 49.43 | 48.04 | 48.71 | 1,009,925 | +0.69(+1.43%) |
Sep 21, 2023 | 48.24 | 48.48 | 47.79 | 48.02 | 959,517 | -0.81(-1.66%) |
Sep 20, 2023 | 48.99 | 49.71 | 48.78 | 48.83 | 660,002 | +0.00(+0.00%) |
Sep 19, 2023 | 49.80 | 49.92 | 47.95 | 48.83 | 1,116,890 | -1.08(-2.16%) |
Sep 18, 2023 | 49.11 | 50.31 | 49.03 | 49.91 | 1,018,479 | +0.48(+0.97%) |
Sep 15, 2023 | 49.17 | 49.59 | 48.72 | 49.43 | 3,439,011 | +0.14(+0.28%) |
Sep 14, 2023 | 48.64 | 49.36 | 48.44 | 49.29 | 788,934 | +0.79(+1.63%) |
Sep 13, 2023 | 48.15 | 48.72 | 48.11 | 48.50 | 653,314 | +0.35(+0.73%) |
Sep 12, 2023 | 48.79 | 49.04 | 48.15 | 48.15 | 725,792 | -1.23(-2.49%) |
Sep 11, 2023 | 49.14 | 49.58 | 48.91 | 49.38 | 618,819 | +0.47(+0.96%) |
Sep 08, 2023 | 49.71 | 50.13 | 48.81 | 48.91 | 618,618 | -0.75(-1.51%) |
Sep 07, 2023 | 49.48 | 50.13 | 48.91 | 49.66 | 882,772 | -0.39(-0.78%) |
Sep 06, 2023 | 49.55 | 50.17 | 49.36 | 50.05 | 568,484 | +0.43(+0.86%) |
Sep 05, 2023 | 49.83 | 50.04 | 49.33 | 49.62 | 832,314 | -0.45(-0.90%) |