Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 51.80 | 51.88 | 51.17 | 51.74 | 1,145,680 | -0.31(-0.59%) |
Nov 29, 2023 | 52.55 | 52.86 | 52.04 | 52.05 | 952,206 | +0.26(+0.50%) |
Nov 28, 2023 | 52.12 | 52.49 | 51.75 | 51.79 | 1,150,593 | -0.59(-1.12%) |
Nov 27, 2023 | 52.30 | 52.72 | 52.15 | 52.37 | 727,974 | -0.33(-0.62%) |
Nov 24, 2023 | 52.55 | 52.81 | 52.34 | 52.70 | 293,851 | +0.05(+0.09%) |
Nov 22, 2023 | 53.25 | 53.62 | 52.48 | 52.65 | 547,972 | -0.01(-0.02%) |
Nov 21, 2023 | 52.80 | 53.23 | 52.45 | 52.66 | 730,850 | -0.39(-0.73%) |
Nov 20, 2023 | 52.69 | 53.16 | 51.89 | 53.05 | 946,516 | -0.45(-0.84%) |
Nov 17, 2023 | 53.90 | 54.41 | 53.14 | 53.50 | 1,064,636 | -0.08(-0.15%) |
Nov 16, 2023 | 53.30 | 53.70 | 52.87 | 53.58 | 839,140 | +0.29(+0.54%) |
Nov 15, 2023 | 53.69 | 54.46 | 53.28 | 53.29 | 967,242 | -0.69(-1.27%) |
Nov 14, 2023 | 52.63 | 54.38 | 52.28 | 53.97 | 2,069,243 | +3.51(+6.95%) |
Nov 13, 2023 | 50.35 | 51.03 | 50.03 | 50.47 | 1,277,605 | -0.30(-0.59%) |
Nov 10, 2023 | 50.36 | 51.16 | 49.99 | 50.77 | 1,163,159 | +0.78(+1.57%) |
Nov 09, 2023 | 50.75 | 51.37 | 49.73 | 49.98 | 1,146,531 | -0.77(-1.53%) |
Nov 08, 2023 | 51.21 | 51.49 | 50.59 | 50.76 | 1,100,981 | -0.26(-0.51%) |
Nov 07, 2023 | 50.11 | 51.17 | 49.99 | 51.01 | 1,318,680 | +0.90(+1.80%) |
Nov 06, 2023 | 50.16 | 50.55 | 49.54 | 50.11 | 1,565,508 | -0.51(-1.02%) |
Nov 03, 2023 | 49.46 | 50.92 | 49.46 | 50.63 | 1,951,909 | +2.29(+4.75%) |
Nov 02, 2023 | 47.47 | 48.58 | 47.45 | 48.33 | 2,164,089 | +2.36(+5.14%) |
Nov 01, 2023 | 43.78 | 46.15 | 43.45 | 45.97 | 1,978,814 | +2.25(+5.14%) |
Oct 31, 2023 | 43.00 | 44.08 | 42.87 | 43.72 | 1,193,217 | +0.85(+1.98%) |
Oct 30, 2023 | 43.18 | 43.38 | 42.29 | 42.87 | 1,165,477 | +0.19(+0.44%) |
Oct 27, 2023 | 42.86 | 43.00 | 42.45 | 42.68 | 1,143,224 | +0.01(+0.02%) |
Oct 26, 2023 | 42.46 | 43.29 | 42.46 | 42.67 | 1,323,624 | +0.77(+1.84%) |
Oct 25, 2023 | 42.31 | 42.62 | 41.89 | 41.90 | 1,483,716 | -0.73(-1.72%) |
Oct 24, 2023 | 42.79 | 43.18 | 42.41 | 42.63 | 1,058,035 | -0.11(-0.25%) |
Oct 23, 2023 | 41.74 | 43.00 | 41.73 | 42.74 | 1,171,756 | +0.89(+2.13%) |
Oct 20, 2023 | 42.23 | 42.55 | 41.66 | 41.85 | 1,549,964 | -0.22(-0.52%) |
Oct 19, 2023 | 43.08 | 43.36 | 42.04 | 42.07 | 1,314,422 | -0.88(-2.05%) |
Oct 18, 2023 | 43.64 | 43.89 | 42.94 | 42.95 | 1,117,349 | -1.18(-2.67%) |
Oct 17, 2023 | 43.02 | 44.60 | 43.02 | 44.13 | 1,554,228 | +0.70(+1.62%) |
Oct 16, 2023 | 42.85 | 43.73 | 42.83 | 43.43 | 1,381,311 | +0.04(+0.09%) |
Oct 13, 2023 | 42.75 | 43.52 | 42.66 | 43.39 | 1,391,903 | +0.66(+1.55%) |
Oct 12, 2023 | 44.56 | 44.78 | 42.19 | 42.72 | 1,655,431 | -2.49(-5.51%) |
Oct 11, 2023 | 44.96 | 45.68 | 44.45 | 45.22 | 991,523 | +0.39(+0.86%) |
Oct 10, 2023 | 44.06 | 45.47 | 43.96 | 44.83 | 1,341,304 | +0.74(+1.68%) |
Oct 09, 2023 | 43.38 | 44.11 | 42.82 | 44.09 | 1,088,685 | +0.33(+0.75%) |
Oct 06, 2023 | 43.06 | 44.03 | 42.37 | 43.76 | 1,550,020 | +0.14(+0.32%) |
Oct 05, 2023 | 43.91 | 44.40 | 43.56 | 43.62 | 1,335,529 | -0.49(-1.12%) |
Oct 04, 2023 | 43.82 | 44.27 | 43.46 | 44.12 | 1,397,016 | +0.45(+1.04%) |
Oct 03, 2023 | 44.88 | 45.12 | 43.28 | 43.66 | 1,540,391 | -1.71(-3.77%) |
Oct 02, 2023 | 45.75 | 46.15 | 45.23 | 45.38 | 1,425,908 | -0.41(-0.89%) |
Sep 29, 2023 | 46.73 | 46.96 | 45.61 | 45.78 | 1,046,741 | -0.44(-0.94%) |
Sep 28, 2023 | 45.15 | 46.31 | 45.09 | 46.22 | 902,585 | +0.97(+2.14%) |
Sep 27, 2023 | 45.56 | 45.83 | 44.87 | 45.25 | 967,128 | +0.27(+0.59%) |
Sep 26, 2023 | 45.60 | 46.12 | 44.95 | 44.98 | 1,298,659 | -0.86(-1.88%) |
Sep 25, 2023 | 45.42 | 46.42 | 45.80 | 45.84 | 1,435,363 | +0.14(+0.30%) |
Sep 22, 2023 | 45.86 | 46.11 | 45.07 | 45.70 | 1,644,314 | +0.20(+0.43%) |
Sep 21, 2023 | 45.66 | 46.59 | 44.70 | 45.50 | 3,377,960 | -2.04(-4.29%) |
Sep 20, 2023 | 48.26 | 49.05 | 47.50 | 47.54 | 2,617,825 | -0.35(-0.72%) |
Sep 19, 2023 | 47.55 | 48.22 | 47.25 | 47.89 | 1,490,124 | +0.12(+0.25%) |
Sep 18, 2023 | 47.31 | 47.86 | 46.92 | 47.77 | 1,322,541 | +0.49(+1.05%) |
Sep 15, 2023 | 48.56 | 49.01 | 46.45 | 47.27 | 3,227,391 | -2.10(-4.25%) |
Sep 14, 2023 | 49.02 | 49.42 | 48.28 | 49.37 | 1,244,596 | +0.97(+2.00%) |
Sep 13, 2023 | 49.06 | 49.48 | 47.77 | 48.40 | 1,494,925 | -0.64(-1.31%) |
Sep 12, 2023 | 49.79 | 50.29 | 48.73 | 49.05 | 980,193 | -1.14(-2.27%) |
Sep 11, 2023 | 50.15 | 51.16 | 50.04 | 50.18 | 986,615 | +0.37(+0.73%) |
Sep 08, 2023 | 49.85 | 50.35 | 49.61 | 49.82 | 594,536 | -0.36(-0.71%) |
Sep 07, 2023 | 49.22 | 50.51 | 48.97 | 50.17 | 1,076,648 | +0.71(+1.44%) |
Sep 06, 2023 | 48.74 | 49.49 | 48.69 | 49.46 | 859,266 | +0.92(+1.90%) |
Sep 05, 2023 | 50.87 | 50.99 | 48.48 | 48.54 | 1,328,535 | -2.69(-5.25%) |