Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 52.36 | 52.83 | 50.75 | 51.25 | 7,105 | -1.06(-2.03%) |
Nov 29, 2023 | 51.88 | 52.93 | 51.80 | 52.31 | 9,193 | +1.33(+2.61%) |
Nov 28, 2023 | 50.41 | 51.21 | 50.26 | 50.98 | 30,292 | +0.24(+0.47%) |
Nov 27, 2023 | 49.88 | 51.16 | 49.85 | 50.74 | 27,674 | +0.44(+0.87%) |
Nov 24, 2023 | 49.98 | 50.33 | 49.98 | 50.30 | 3,752 | +0.32(+0.64%) |
Nov 22, 2023 | 50.47 | 50.50 | 49.43 | 49.98 | 15,574 | +0.05(+0.10%) |
Nov 21, 2023 | 50.95 | 50.95 | 49.77 | 49.93 | 12,698 | -1.10(-2.15%) |
Nov 20, 2023 | 51.14 | 51.89 | 50.36 | 51.03 | 17,960 | +0.20(+0.39%) |
Nov 17, 2023 | 51.40 | 51.68 | 50.23 | 50.83 | 29,191 | +0.05(+0.10%) |
Nov 16, 2023 | 52.75 | 52.75 | 50.59 | 50.78 | 22,194 | -1.66(-3.16%) |
Nov 15, 2023 | 52.28 | 53.24 | 52.23 | 52.44 | 11,860 | +0.04(+0.08%) |
Nov 14, 2023 | 50.62 | 52.41 | 49.99 | 52.40 | 38,964 | +2.60(+5.22%) |
Nov 13, 2023 | 50.12 | 50.40 | 49.11 | 49.80 | 19,610 | -0.78(-1.54%) |
Nov 10, 2023 | 50.43 | 50.91 | 50.36 | 50.58 | 18,084 | +0.43(+0.86%) |
Nov 09, 2023 | 50.95 | 50.95 | 49.90 | 50.15 | 9,734 | -0.41(-0.81%) |
Nov 08, 2023 | 51.11 | 51.37 | 49.73 | 50.56 | 19,594 | -0.31(-0.61%) |
Nov 07, 2023 | 51.29 | 51.29 | 50.54 | 50.87 | 16,110 | -0.25(-0.49%) |
Nov 06, 2023 | 50.66 | 51.28 | 49.49 | 51.12 | 26,352 | +0.27(+0.53%) |
Nov 03, 2023 | 49.77 | 51.90 | 49.77 | 50.85 | 33,558 | +1.79(+3.65%) |
Nov 02, 2023 | 48.40 | 49.06 | 47.45 | 49.06 | 23,803 | +0.90(+1.87%) |
Nov 01, 2023 | 47.67 | 48.20 | 47.46 | 48.16 | 26,671 | +0.45(+0.94%) |
Oct 31, 2023 | 47.80 | 48.16 | 47.19 | 47.71 | 11,841 | -0.77(-1.59%) |
Oct 30, 2023 | 47.76 | 48.74 | 47.76 | 48.48 | 31,832 | +0.96(+2.02%) |
Oct 27, 2023 | 48.57 | 48.57 | 46.29 | 47.52 | 44,263 | -1.04(-2.14%) |
Oct 26, 2023 | 46.97 | 48.64 | 46.97 | 48.56 | 28,909 | +1.54(+3.27%) |
Oct 25, 2023 | 46.82 | 47.44 | 45.50 | 47.02 | 36,561 | +0.46(+0.99%) |
Oct 24, 2023 | 46.87 | 47.96 | 44.61 | 46.56 | 47,216 | +3.09(+7.10%) |
Oct 23, 2023 | 43.23 | 43.75 | 43.19 | 43.48 | 9,654 | -0.05(-0.11%) |
Oct 20, 2023 | 44.90 | 44.90 | 43.27 | 43.53 | 25,716 | -1.25(-2.79%) |
Oct 19, 2023 | 44.81 | 45.36 | 44.68 | 44.77 | 15,193 | +0.00(+0.00%) |
Oct 18, 2023 | 45.18 | 45.18 | 44.44 | 44.77 | 23,528 | -0.62(-1.37%) |
Oct 17, 2023 | 44.37 | 45.96 | 44.37 | 45.39 | 26,449 | +1.25(+2.83%) |
Oct 16, 2023 | 43.43 | 44.49 | 43.49 | 44.15 | 14,362 | +0.93(+2.15%) |
Oct 13, 2023 | 44.57 | 44.57 | 42.99 | 43.22 | 21,331 | -0.82(-1.86%) |
Oct 12, 2023 | 44.10 | 44.37 | 43.76 | 44.04 | 18,798 | -0.64(-1.43%) |
Oct 11, 2023 | 44.87 | 44.88 | 44.15 | 44.67 | 15,730 | +0.31(+0.70%) |
Oct 10, 2023 | 44.06 | 44.67 | 43.99 | 44.36 | 17,057 | +0.14(+0.32%) |
Oct 09, 2023 | 43.03 | 44.66 | 43.03 | 44.23 | 18,624 | -0.06(-0.14%) |
Oct 06, 2023 | 44.05 | 44.57 | 43.87 | 44.28 | 20,375 | -0.04(-0.09%) |
Oct 05, 2023 | 43.40 | 44.58 | 43.21 | 44.32 | 22,977 | +0.85(+1.95%) |
Oct 04, 2023 | 42.85 | 43.48 | 42.79 | 43.48 | 21,716 | +0.83(+1.95%) |
Oct 03, 2023 | 43.14 | 43.14 | 42.46 | 42.65 | 15,298 | -0.50(-1.16%) |
Oct 02, 2023 | 43.44 | 43.46 | 43.07 | 43.15 | 14,058 | -0.93(-2.11%) |
Sep 29, 2023 | 44.25 | 44.26 | 43.65 | 44.08 | 26,653 | +0.45(+1.03%) |
Sep 28, 2023 | 43.62 | 43.72 | 42.66 | 43.63 | 15,846 | +0.15(+0.34%) |
Sep 27, 2023 | 43.68 | 43.68 | 42.91 | 43.48 | 14,838 | +0.29(+0.67%) |
Sep 26, 2023 | 43.83 | 44.42 | 42.76 | 43.19 | 14,713 | -0.92(-2.08%) |
Sep 25, 2023 | 42.75 | 44.12 | 43.67 | 44.10 | 23,960 | +1.13(+2.63%) |
Sep 22, 2023 | 43.25 | 43.25 | 42.63 | 42.98 | 23,293 | -0.26(-0.60%) |
Sep 21, 2023 | 43.38 | 43.49 | 43.06 | 43.24 | 16,293 | -0.20(-0.46%) |
Sep 20, 2023 | 43.29 | 43.75 | 43.18 | 43.44 | 70,152 | +0.40(+0.93%) |
Sep 19, 2023 | 44.55 | 44.55 | 42.99 | 43.04 | 18,909 | -1.44(-3.24%) |
Sep 18, 2023 | 45.16 | 45.16 | 44.17 | 44.47 | 25,504 | -0.50(-1.11%) |
Sep 15, 2023 | 45.25 | 45.78 | 44.58 | 44.97 | 184,038 | -0.55(-1.21%) |
Sep 14, 2023 | 45.43 | 45.97 | 44.88 | 45.52 | 46,751 | +0.52(+1.15%) |
Sep 13, 2023 | 44.62 | 45.11 | 44.62 | 45.00 | 27,106 | -0.37(-0.81%) |
Sep 12, 2023 | 45.34 | 45.96 | 45.09 | 45.37 | 23,170 | +0.06(+0.13%) |
Sep 11, 2023 | 45.13 | 45.56 | 44.82 | 45.31 | 23,139 | +0.13(+0.29%) |
Sep 08, 2023 | 45.19 | 45.38 | 44.47 | 45.18 | 16,283 | +0.36(+0.80%) |
Sep 07, 2023 | 44.47 | 45.26 | 44.16 | 44.82 | 30,735 | +0.46(+1.04%) |
Sep 06, 2023 | 44.28 | 44.92 | 43.78 | 44.36 | 28,987 | -0.14(-0.31%) |
Sep 05, 2023 | 43.87 | 44.50 | 43.56 | 44.50 | 34,051 | +0.31(+0.70%) |