Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 46.22 | 46.79 | 45.59 | 45.92 | 171,012 | -0.21(-0.46%) |
Nov 29, 2023 | 46.81 | 47.50 | 46.00 | 46.13 | 147,886 | -0.08(-0.17%) |
Nov 28, 2023 | 46.54 | 46.57 | 45.85 | 46.21 | 114,090 | -0.15(-0.32%) |
Nov 27, 2023 | 46.08 | 46.77 | 45.89 | 46.36 | 125,724 | -0.15(-0.32%) |
Nov 24, 2023 | 46.42 | 47.55 | 46.42 | 46.51 | 62,943 | -0.12(-0.26%) |
Nov 22, 2023 | 46.75 | 47.38 | 45.25 | 46.63 | 101,525 | +0.59(+1.28%) |
Nov 21, 2023 | 47.27 | 47.27 | 45.76 | 46.04 | 104,745 | -1.79(-3.74%) |
Nov 20, 2023 | 46.83 | 47.89 | 45.29 | 47.83 | 130,556 | +0.67(+1.42%) |
Nov 17, 2023 | 47.35 | 47.59 | 46.84 | 47.16 | 176,352 | +0.43(+0.92%) |
Nov 16, 2023 | 47.65 | 48.26 | 46.62 | 46.73 | 177,146 | -1.24(-2.58%) |
Nov 15, 2023 | 46.47 | 48.34 | 46.40 | 47.97 | 177,697 | +1.33(+2.85%) |
Nov 14, 2023 | 44.93 | 47.05 | 44.55 | 46.64 | 223,970 | +3.41(+7.89%) |
Nov 13, 2023 | 43.39 | 43.76 | 42.80 | 43.23 | 142,520 | -0.16(-0.37%) |
Nov 10, 2023 | 43.73 | 44.16 | 42.30 | 43.39 | 225,814 | -0.27(-0.62%) |
Nov 09, 2023 | 45.63 | 45.63 | 43.54 | 43.66 | 236,695 | -1.87(-4.11%) |
Nov 08, 2023 | 46.11 | 46.33 | 44.95 | 45.53 | 190,614 | -0.67(-1.45%) |
Nov 07, 2023 | 45.56 | 46.30 | 44.83 | 46.20 | 221,963 | +0.12(+0.26%) |
Nov 06, 2023 | 43.99 | 46.45 | 43.97 | 46.08 | 286,732 | +1.85(+4.18%) |
Nov 03, 2023 | 43.68 | 45.41 | 43.68 | 44.23 | 346,549 | +1.35(+3.15%) |
Nov 02, 2023 | 40.78 | 43.09 | 39.90 | 42.88 | 761,263 | +3.68(+9.39%) |
Nov 01, 2023 | 40.35 | 41.20 | 38.20 | 39.20 | 323,854 | -1.02(-2.54%) |
Oct 31, 2023 | 41.63 | 41.63 | 39.80 | 40.22 | 493,912 | -1.12(-2.70%) |
Oct 30, 2023 | 41.44 | 42.01 | 41.21 | 41.34 | 406,656 | +0.62(+1.51%) |
Oct 27, 2023 | 44.27 | 44.27 | 40.32 | 40.72 | 601,871 | -3.75(-8.43%) |
Oct 26, 2023 | 48.06 | 49.33 | 43.16 | 44.47 | 578,872 | -8.21(-15.58%) |
Oct 25, 2023 | 51.40 | 53.23 | 51.06 | 52.68 | 207,913 | +0.68(+1.31%) |
Oct 24, 2023 | 52.15 | 52.62 | 51.44 | 52.00 | 99,142 | +0.06(+0.12%) |
Oct 23, 2023 | 53.01 | 53.94 | 51.91 | 51.94 | 131,242 | -1.07(-2.02%) |
Oct 20, 2023 | 52.74 | 53.47 | 52.12 | 53.01 | 214,890 | +0.50(+0.95%) |
Oct 19, 2023 | 53.99 | 53.99 | 51.97 | 52.51 | 153,868 | -1.98(-3.63%) |
Oct 18, 2023 | 55.58 | 55.68 | 54.28 | 54.49 | 112,894 | -1.74(-3.09%) |
Oct 17, 2023 | 55.39 | 58.30 | 54.77 | 56.23 | 165,721 | +0.37(+0.66%) |
Oct 16, 2023 | 54.15 | 56.06 | 54.27 | 55.86 | 141,540 | +2.36(+4.41%) |
Oct 13, 2023 | 54.27 | 54.53 | 53.41 | 53.50 | 129,191 | -0.74(-1.36%) |
Oct 12, 2023 | 55.18 | 55.25 | 54.09 | 54.24 | 82,920 | -0.96(-1.74%) |
Oct 11, 2023 | 54.77 | 55.36 | 54.65 | 55.20 | 83,669 | +0.39(+0.71%) |
Oct 10, 2023 | 54.50 | 55.20 | 54.31 | 54.81 | 115,101 | +0.27(+0.50%) |
Oct 09, 2023 | 54.14 | 55.45 | 53.31 | 54.54 | 95,942 | +0.07(+0.13%) |
Oct 06, 2023 | 53.68 | 54.80 | 53.37 | 54.47 | 124,212 | +0.53(+0.98%) |
Oct 05, 2023 | 55.18 | 55.18 | 53.21 | 53.94 | 133,180 | -1.15(-2.09%) |
Oct 04, 2023 | 54.24 | 55.30 | 54.12 | 55.09 | 148,397 | +0.94(+1.74%) |
Oct 03, 2023 | 53.86 | 54.72 | 51.95 | 54.15 | 122,596 | -0.32(-0.59%) |
Oct 02, 2023 | 54.12 | 54.70 | 53.87 | 54.47 | 163,630 | +0.21(+0.39%) |
Sep 29, 2023 | 55.38 | 55.78 | 54.18 | 54.26 | 150,463 | -0.85(-1.54%) |
Sep 28, 2023 | 52.56 | 55.90 | 52.56 | 55.11 | 259,183 | +2.43(+4.61%) |
Sep 27, 2023 | 53.75 | 54.01 | 52.19 | 52.68 | 109,361 | -0.50(-0.94%) |
Sep 26, 2023 | 54.57 | 56.72 | 52.89 | 53.18 | 114,871 | -1.67(-3.04%) |
Sep 25, 2023 | 54.94 | 55.00 | 54.56 | 54.85 | 64,254 | -0.47(-0.85%) |
Sep 22, 2023 | 55.85 | 56.26 | 55.22 | 55.32 | 94,188 | -0.44(-0.79%) |
Sep 21, 2023 | 55.96 | 56.26 | 55.33 | 55.76 | 98,385 | -0.70(-1.24%) |
Sep 20, 2023 | 57.00 | 57.80 | 56.45 | 56.46 | 98,968 | -0.52(-0.91%) |
Sep 19, 2023 | 55.75 | 57.69 | 55.54 | 56.98 | 126,235 | +1.10(+1.97%) |
Sep 18, 2023 | 57.16 | 57.16 | 55.82 | 55.88 | 76,271 | -1.05(-1.84%) |
Sep 15, 2023 | 57.50 | 57.93 | 56.57 | 56.93 | 539,146 | -0.45(-0.78%) |
Sep 14, 2023 | 56.64 | 57.43 | 56.24 | 57.38 | 170,569 | +1.33(+2.37%) |
Sep 13, 2023 | 57.23 | 57.54 | 55.86 | 56.05 | 187,166 | -1.34(-2.33%) |
Sep 12, 2023 | 56.55 | 57.99 | 56.55 | 57.39 | 142,370 | +0.59(+1.04%) |
Sep 11, 2023 | 56.46 | 57.21 | 55.95 | 56.80 | 137,526 | +0.90(+1.61%) |
Sep 08, 2023 | 55.80 | 56.48 | 54.75 | 55.90 | 168,235 | +0.36(+0.65%) |
Sep 07, 2023 | 56.89 | 57.02 | 55.21 | 55.54 | 153,860 | -1.65(-2.89%) |
Sep 06, 2023 | 57.97 | 58.27 | 56.60 | 57.19 | 123,960 | -0.55(-0.95%) |
Sep 05, 2023 | 59.70 | 59.70 | 57.08 | 57.74 | 152,672 | -2.66(-4.40%) |