Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 48.11 | 48.25 | 47.67 | 47.70 | 39,334 | -0.28(-0.58%) |
Nov 29, 2023 | 47.55 | 48.14 | 47.34 | 47.97 | 45,267 | +0.77(+1.63%) |
Nov 28, 2023 | 47.59 | 47.59 | 46.85 | 47.20 | 60,394 | -0.25(-0.52%) |
Nov 27, 2023 | 47.62 | 48.01 | 46.62 | 47.45 | 41,422 | -0.38(-0.80%) |
Nov 24, 2023 | 47.93 | 48.13 | 47.77 | 47.84 | 20,332 | +0.17(+0.35%) |
Nov 22, 2023 | 48.14 | 48.38 | 47.21 | 47.67 | 50,442 | -0.08(-0.17%) |
Nov 21, 2023 | 48.67 | 48.67 | 47.68 | 47.75 | 36,591 | -0.90(-1.85%) |
Nov 20, 2023 | 48.62 | 48.70 | 47.97 | 48.64 | 54,826 | -0.20(-0.40%) |
Nov 17, 2023 | 49.20 | 49.50 | 48.58 | 48.84 | 57,437 | +0.08(+0.16%) |
Nov 16, 2023 | 49.50 | 49.50 | 48.53 | 48.76 | 45,848 | -0.67(-1.36%) |
Nov 15, 2023 | 49.19 | 49.87 | 49.07 | 49.43 | 60,591 | +0.13(+0.26%) |
Nov 14, 2023 | 48.11 | 49.39 | 47.86 | 49.31 | 73,799 | +2.64(+5.67%) |
Nov 13, 2023 | 46.10 | 46.88 | 46.03 | 46.66 | 35,457 | +0.29(+0.62%) |
Nov 10, 2023 | 46.09 | 46.50 | 45.72 | 46.38 | 48,840 | +0.36(+0.77%) |
Nov 09, 2023 | 46.08 | 46.45 | 45.48 | 46.02 | 45,496 | -0.07(-0.15%) |
Nov 08, 2023 | 46.84 | 46.84 | 45.60 | 46.09 | 34,579 | -0.60(-1.29%) |
Nov 07, 2023 | 47.12 | 47.12 | 46.18 | 46.69 | 40,861 | -0.60(-1.27%) |
Nov 06, 2023 | 46.76 | 47.29 | 46.38 | 47.29 | 42,595 | +0.76(+1.63%) |
Nov 03, 2023 | 46.54 | 47.00 | 44.89 | 46.53 | 76,918 | +1.05(+2.30%) |
Nov 02, 2023 | 44.90 | 45.64 | 44.78 | 45.49 | 57,508 | +0.93(+2.09%) |
Nov 01, 2023 | 44.45 | 44.64 | 43.90 | 44.56 | 52,485 | -0.14(-0.31%) |
Oct 31, 2023 | 44.20 | 44.69 | 43.70 | 44.69 | 40,453 | +0.33(+0.75%) |
Oct 30, 2023 | 43.69 | 44.39 | 43.32 | 44.36 | 43,986 | +0.90(+2.07%) |
Oct 27, 2023 | 43.84 | 43.84 | 42.47 | 43.46 | 58,636 | -0.52(-1.18%) |
Oct 26, 2023 | 43.14 | 44.08 | 42.97 | 43.98 | 66,580 | +1.15(+2.68%) |
Oct 25, 2023 | 42.83 | 43.27 | 42.42 | 42.83 | 110,476 | -0.20(-0.46%) |
Oct 24, 2023 | 43.86 | 43.86 | 42.55 | 43.03 | 54,142 | -0.49(-1.13%) |
Oct 23, 2023 | 43.11 | 44.76 | 42.67 | 43.52 | 73,095 | +0.59(+1.37%) |
Oct 20, 2023 | 43.84 | 44.16 | 42.17 | 42.93 | 125,709 | +1.09(+2.60%) |
Oct 19, 2023 | 42.08 | 42.52 | 41.68 | 41.84 | 50,251 | -0.07(-0.16%) |
Oct 18, 2023 | 42.12 | 42.23 | 41.65 | 41.91 | 46,135 | -0.52(-1.22%) |
Oct 17, 2023 | 41.47 | 42.85 | 41.47 | 42.43 | 50,226 | +0.78(+1.88%) |
Oct 16, 2023 | 41.25 | 41.68 | 41.51 | 41.65 | 25,157 | +0.69(+1.67%) |
Oct 13, 2023 | 42.02 | 42.05 | 40.52 | 40.96 | 20,094 | -0.83(-1.99%) |
Oct 12, 2023 | 41.88 | 41.88 | 41.49 | 41.79 | 28,179 | -0.09(-0.21%) |
Oct 11, 2023 | 41.94 | 42.28 | 41.58 | 41.88 | 22,236 | +0.22(+0.52%) |
Oct 10, 2023 | 41.79 | 42.25 | 41.66 | 41.67 | 28,701 | +0.08(+0.19%) |
Oct 09, 2023 | 41.41 | 41.96 | 41.16 | 41.59 | 32,707 | -0.17(-0.40%) |
Oct 06, 2023 | 41.56 | 42.21 | 41.20 | 41.75 | 41,639 | -0.13(-0.30%) |
Oct 05, 2023 | 41.06 | 42.04 | 40.92 | 41.88 | 71,789 | +0.64(+1.54%) |
Oct 04, 2023 | 40.90 | 41.29 | 40.46 | 41.24 | 47,497 | +0.34(+0.84%) |
Oct 03, 2023 | 41.06 | 41.06 | 40.50 | 40.90 | 44,060 | -0.34(-0.83%) |
Oct 02, 2023 | 41.12 | 41.30 | 40.86 | 41.24 | 51,327 | +0.01(+0.02%) |
Sep 29, 2023 | 41.05 | 41.24 | 40.31 | 41.23 | 73,281 | +0.60(+1.47%) |
Sep 28, 2023 | 40.30 | 41.05 | 40.30 | 40.64 | 37,470 | +0.42(+1.05%) |
Sep 27, 2023 | 40.75 | 40.76 | 40.13 | 40.22 | 55,283 | -0.22(-0.53%) |
Sep 26, 2023 | 40.85 | 41.39 | 40.36 | 40.43 | 54,695 | -0.76(-1.85%) |
Sep 25, 2023 | 40.70 | 41.26 | 40.99 | 41.20 | 31,852 | +0.47(+1.15%) |
Sep 22, 2023 | 41.23 | 41.23 | 40.64 | 40.73 | 27,339 | -0.43(-1.05%) |
Sep 21, 2023 | 41.08 | 41.57 | 40.93 | 41.16 | 32,236 | -0.09(-0.21%) |
Sep 20, 2023 | 41.72 | 41.85 | 41.20 | 41.24 | 25,182 | -0.25(-0.61%) |
Sep 19, 2023 | 41.48 | 41.80 | 41.39 | 41.50 | 33,701 | -0.07(-0.17%) |
Sep 18, 2023 | 42.38 | 42.38 | 41.56 | 41.57 | 30,603 | -0.98(-2.30%) |
Sep 15, 2023 | 42.90 | 42.91 | 42.21 | 42.55 | 168,266 | -0.30(-0.71%) |
Sep 14, 2023 | 42.55 | 43.05 | 42.53 | 42.85 | 38,248 | +0.57(+1.34%) |
Sep 13, 2023 | 43.15 | 43.15 | 42.22 | 42.28 | 34,522 | -0.71(-1.64%) |
Sep 12, 2023 | 42.86 | 43.32 | 42.66 | 42.99 | 32,404 | +0.10(+0.23%) |
Sep 11, 2023 | 43.46 | 43.62 | 42.75 | 42.89 | 30,828 | -0.52(-1.20%) |
Sep 08, 2023 | 43.23 | 45.01 | 42.98 | 43.41 | 31,841 | +0.22(+0.50%) |
Sep 07, 2023 | 43.26 | 43.48 | 42.87 | 43.19 | 47,430 | -0.09(-0.20%) |
Sep 06, 2023 | 43.97 | 44.13 | 43.06 | 43.28 | 39,173 | -0.77(-1.76%) |
Sep 05, 2023 | 44.69 | 44.69 | 43.89 | 44.06 | 50,860 | -0.89(-1.98%) |