Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 54.47 | 55.21 | 54.02 | 54.60 | 290,067 | -0.37(-0.67%) |
Nov 29, 2023 | 54.54 | 55.20 | 54.16 | 54.97 | 190,625 | -0.23(-0.42%) |
Nov 28, 2023 | 52.42 | 55.36 | 52.24 | 55.20 | 453,992 | +3.24(+6.24%) |
Nov 27, 2023 | 51.99 | 52.50 | 51.59 | 51.96 | 152,286 | +0.57(+1.11%) |
Nov 24, 2023 | 51.40 | 51.50 | 50.84 | 51.39 | 143,661 | -0.09(-0.17%) |
Nov 23, 2023 | 51.26 | 51.63 | 51.26 | 51.48 | 9,317 | -0.17(-0.33%) |
Nov 22, 2023 | 51.55 | 51.95 | 51.24 | 51.65 | 215,969 | +0.36(+0.70%) |
Nov 21, 2023 | 50.87 | 51.81 | 50.87 | 51.29 | 213,262 | +1.08(+2.15%) |
Nov 20, 2023 | 49.49 | 50.57 | 49.21 | 50.21 | 170,694 | +0.31(+0.62%) |
Nov 17, 2023 | 50.53 | 50.54 | 49.68 | 49.90 | 121,571 | -0.39(-0.78%) |
Nov 16, 2023 | 50.17 | 51.22 | 50.03 | 50.29 | 197,494 | +0.48(+0.96%) |
Nov 15, 2023 | 49.38 | 49.94 | 49.07 | 49.81 | 202,458 | +0.37(+0.75%) |
Nov 14, 2023 | 48.03 | 49.80 | 47.82 | 49.44 | 244,746 | +2.27(+4.81%) |
Nov 13, 2023 | 46.98 | 47.70 | 46.98 | 47.17 | 171,222 | -0.01(-0.02%) |
Nov 10, 2023 | 46.74 | 47.22 | 46.50 | 47.18 | 269,612 | +0.32(+0.68%) |
Nov 09, 2023 | 47.90 | 48.39 | 46.86 | 46.86 | 381,744 | -1.16(-2.42%) |
Nov 08, 2023 | 50.05 | 50.12 | 47.66 | 48.02 | 289,085 | -2.61(-5.16%) |
Nov 07, 2023 | 51.50 | 51.91 | 50.32 | 50.63 | 565,904 | -1.28(-2.47%) |
Nov 06, 2023 | 53.17 | 53.44 | 51.84 | 51.91 | 279,526 | -1.47(-2.75%) |
Nov 03, 2023 | 52.93 | 53.69 | 52.56 | 53.38 | 224,842 | +1.26(+2.42%) |
Nov 02, 2023 | 52.00 | 52.21 | 51.21 | 52.12 | 193,310 | +0.44(+0.85%) |
Nov 01, 2023 | 52.03 | 52.36 | 50.94 | 51.68 | 196,223 | -0.24(-0.46%) |
Oct 31, 2023 | 53.31 | 53.42 | 51.57 | 51.92 | 279,996 | -1.55(-2.90%) |
Oct 30, 2023 | 54.23 | 54.34 | 53.35 | 53.47 | 236,217 | -0.61(-1.13%) |
Oct 27, 2023 | 52.29 | 54.26 | 52.29 | 54.08 | 363,980 | +2.34(+4.52%) |
Oct 26, 2023 | 50.86 | 52.67 | 50.86 | 51.74 | 690,341 | +1.08(+2.13%) |
Oct 25, 2023 | 52.04 | 52.32 | 50.64 | 50.66 | 479,034 | -2.15(-4.07%) |
Oct 24, 2023 | 52.24 | 52.98 | 52.06 | 52.81 | 260,053 | +0.15(+0.28%) |
Oct 23, 2023 | 52.77 | 52.89 | 52.12 | 52.66 | 265,718 | -0.56(-1.05%) |
Oct 20, 2023 | 54.03 | 54.03 | 53.00 | 53.22 | 353,831 | -0.94(-1.74%) |
Oct 19, 2023 | 54.65 | 54.71 | 53.74 | 54.16 | 364,915 | -0.50(-0.91%) |
Oct 18, 2023 | 55.69 | 55.96 | 54.50 | 54.66 | 324,842 | -0.59(-1.07%) |
Oct 17, 2023 | 54.89 | 55.83 | 54.72 | 55.25 | 169,873 | +0.66(+1.21%) |
Oct 16, 2023 | 53.84 | 54.93 | 53.49 | 54.59 | 210,338 | +0.72(+1.34%) |
Oct 13, 2023 | 54.42 | 54.42 | 53.36 | 53.87 | 223,885 | +0.75(+1.41%) |
Oct 12, 2023 | 53.11 | 53.43 | 52.58 | 53.12 | 187,165 | -0.01(-0.02%) |
Oct 11, 2023 | 52.82 | 53.20 | 52.27 | 53.13 | 148,688 | +0.95(+1.82%) |
Oct 10, 2023 | 51.68 | 52.22 | 51.19 | 52.18 | 152,230 | +0.49(+0.95%) |
Oct 06, 2023 | 51.69 | 0 | +1.84(+3.69%) | |||
Oct 05, 2023 | 48.72 | 49.85 | 48.72 | 49.85 | 177,245 | +1.20(+2.47%) |
Oct 04, 2023 | 48.45 | 48.72 | 47.93 | 48.65 | 166,662 | +0.40(+0.83%) |
Oct 03, 2023 | 48.27 | 49.25 | 48.21 | 48.25 | 200,734 | -0.31(-0.64%) |
Oct 02, 2023 | 49.77 | 49.80 | 48.21 | 48.56 | 265,062 | -1.60(-3.19%) |
Sep 29, 2023 | 50.48 | 50.87 | 49.89 | 50.16 | 213,424 | +0.24(+0.48%) |
Sep 28, 2023 | 50.16 | 50.37 | 49.41 | 49.92 | 242,308 | -0.46(-0.91%) |
Sep 27, 2023 | 52.88 | 52.88 | 50.26 | 50.38 | 261,426 | -2.87(-5.39%) |
Sep 26, 2023 | 54.19 | 54.26 | 53.11 | 53.25 | 118,757 | -1.21(-2.22%) |
Sep 25, 2023 | 54.84 | 54.55 | 54.13 | 54.46 | 109,953 | -0.44(-0.80%) |
Sep 22, 2023 | 55.00 | 55.46 | 54.90 | 54.90 | 107,713 | +0.28(+0.51%) |
Sep 21, 2023 | 54.14 | 54.85 | 53.75 | 54.62 | 133,250 | -0.52(-0.94%) |
Sep 20, 2023 | 54.20 | 55.50 | 54.20 | 55.14 | 174,029 | +0.95(+1.75%) |
Sep 19, 2023 | 54.35 | 54.35 | 53.45 | 54.19 | 120,226 | -0.40(-0.73%) |
Sep 18, 2023 | 54.46 | 54.81 | 53.95 | 54.59 | 86,685 | -0.05(-0.09%) |
Sep 15, 2023 | 53.87 | 54.87 | 53.87 | 54.64 | 168,101 | +1.19(+2.23%) |
Sep 14, 2023 | 53.12 | 53.76 | 53.12 | 53.45 | 133,196 | +0.26(+0.49%) |
Sep 13, 2023 | 52.65 | 53.32 | 52.40 | 53.19 | 142,130 | +0.47(+0.89%) |
Sep 12, 2023 | 52.57 | 53.14 | 52.53 | 52.72 | 91,250 | -0.09(-0.17%) |
Sep 11, 2023 | 53.07 | 53.23 | 52.64 | 52.81 | 89,854 | -0.03(-0.06%) |
Sep 08, 2023 | 52.50 | 53.29 | 52.40 | 52.84 | 262,955 | +0.34(+0.65%) |
Sep 07, 2023 | 52.47 | 52.78 | 52.09 | 52.50 | 102,846 | -0.04(-0.08%) |
Sep 06, 2023 | 52.41 | 52.89 | 51.98 | 52.54 | 128,791 | -0.40(-0.76%) |
Sep 05, 2023 | 53.12 | 53.61 | 52.63 | 52.94 | 136,811 | -0.59(-1.10%) |