Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 62.46 | 63.17 | 61.17 | 62.09 | 317,214 | -0.36(-0.57%) |
Nov 29, 2023 | 61.22 | 63.05 | 60.78 | 62.45 | 278,428 | +2.31(+3.85%) |
Nov 28, 2023 | 58.63 | 60.85 | 57.35 | 60.14 | 259,531 | +1.11(+1.88%) |
Nov 27, 2023 | 59.00 | 60.46 | 58.67 | 59.03 | 466,887 | +0.34(+0.58%) |
Nov 24, 2023 | 59.20 | 59.81 | 57.59 | 58.69 | 178,543 | -0.51(-0.86%) |
Nov 22, 2023 | 60.24 | 60.54 | 58.44 | 59.19 | 350,497 | +0.77(+1.33%) |
Nov 21, 2023 | 61.55 | 63.01 | 58.17 | 58.42 | 1,076,216 | +5.19(+9.75%) |
Nov 20, 2023 | 52.81 | 53.34 | 51.65 | 53.23 | 642,454 | +0.14(+0.26%) |
Nov 17, 2023 | 52.27 | 53.52 | 52.05 | 53.09 | 283,917 | +1.91(+3.72%) |
Nov 16, 2023 | 53.62 | 53.62 | 50.73 | 51.18 | 267,500 | -3.06(-5.64%) |
Nov 15, 2023 | 51.22 | 54.45 | 51.22 | 54.24 | 374,988 | +3.36(+6.59%) |
Nov 14, 2023 | 48.58 | 51.34 | 48.58 | 50.89 | 186,249 | +3.61(+7.64%) |
Nov 13, 2023 | 46.88 | 47.61 | 46.34 | 47.27 | 121,495 | +0.26(+0.55%) |
Nov 10, 2023 | 48.17 | 48.17 | 45.60 | 47.01 | 202,658 | -0.68(-1.42%) |
Nov 09, 2023 | 49.39 | 49.39 | 46.89 | 47.69 | 145,284 | -1.29(-2.63%) |
Nov 08, 2023 | 49.34 | 49.81 | 48.61 | 48.98 | 151,748 | -0.50(-1.00%) |
Nov 07, 2023 | 49.70 | 50.22 | 48.96 | 49.48 | 142,480 | -0.54(-1.07%) |
Nov 06, 2023 | 49.59 | 50.44 | 48.60 | 50.01 | 167,749 | +0.01(+0.02%) |
Nov 03, 2023 | 48.64 | 50.44 | 48.64 | 50.00 | 150,831 | +1.98(+4.11%) |
Nov 02, 2023 | 46.17 | 48.11 | 45.58 | 48.03 | 161,017 | +2.45(+5.38%) |
Nov 01, 2023 | 45.21 | 45.88 | 43.31 | 45.57 | 178,945 | -0.16(-0.35%) |
Oct 31, 2023 | 44.51 | 46.07 | 44.37 | 45.73 | 149,880 | +1.22(+2.74%) |
Oct 30, 2023 | 44.67 | 45.14 | 44.11 | 44.51 | 184,896 | +0.16(+0.36%) |
Oct 27, 2023 | 46.76 | 46.76 | 44.26 | 44.35 | 269,427 | -2.28(-4.90%) |
Oct 26, 2023 | 47.22 | 48.08 | 45.31 | 46.64 | 282,829 | -0.52(-1.09%) |
Oct 25, 2023 | 46.88 | 47.70 | 46.38 | 47.15 | 149,104 | +0.24(+0.51%) |
Oct 24, 2023 | 47.38 | 48.24 | 46.43 | 46.91 | 208,812 | -0.18(-0.38%) |
Oct 23, 2023 | 46.97 | 47.62 | 45.94 | 47.09 | 216,136 | -0.24(-0.50%) |
Oct 20, 2023 | 47.92 | 47.92 | 46.98 | 47.33 | 111,254 | -0.46(-0.96%) |
Oct 19, 2023 | 48.10 | 48.90 | 47.28 | 47.79 | 161,328 | -0.65(-1.33%) |
Oct 18, 2023 | 48.05 | 48.80 | 47.86 | 48.43 | 128,614 | -0.17(-0.35%) |
Oct 17, 2023 | 46.76 | 49.51 | 46.76 | 48.60 | 201,733 | +1.63(+3.47%) |
Oct 16, 2023 | 47.05 | 47.73 | 46.79 | 46.97 | 202,150 | +0.20(+0.42%) |
Oct 13, 2023 | 46.93 | 47.41 | 46.46 | 46.78 | 171,222 | +0.25(+0.53%) |
Oct 12, 2023 | 47.90 | 47.90 | 45.40 | 46.53 | 242,828 | -1.31(-2.74%) |
Oct 11, 2023 | 47.65 | 48.42 | 47.27 | 47.84 | 209,163 | +0.00(+0.00%) |
Oct 10, 2023 | 47.72 | 49.16 | 47.72 | 47.84 | 250,035 | +0.45(+0.94%) |
Oct 09, 2023 | 45.65 | 48.48 | 45.40 | 47.39 | 301,564 | +1.11(+2.40%) |
Oct 06, 2023 | 45.23 | 47.00 | 45.02 | 46.28 | 191,505 | +0.59(+1.28%) |
Oct 05, 2023 | 45.88 | 46.53 | 45.46 | 45.69 | 194,398 | -0.43(-0.93%) |
Oct 04, 2023 | 46.41 | 47.04 | 45.43 | 46.12 | 206,046 | -0.14(-0.30%) |
Oct 03, 2023 | 46.88 | 47.12 | 45.58 | 46.26 | 257,131 | -0.93(-1.98%) |
Oct 02, 2023 | 47.11 | 47.61 | 46.24 | 47.19 | 275,706 | +0.03(+0.06%) |
Sep 29, 2023 | 46.41 | 47.76 | 46.36 | 47.16 | 427,163 | +2.77(+6.24%) |
Sep 28, 2023 | 42.46 | 45.00 | 42.40 | 44.39 | 278,623 | +1.98(+4.66%) |
Sep 27, 2023 | 42.01 | 43.21 | 42.01 | 42.42 | 219,923 | +0.51(+1.21%) |
Sep 26, 2023 | 42.12 | 42.95 | 41.87 | 41.91 | 257,434 | -0.51(-1.19%) |
Sep 25, 2023 | 43.13 | 42.93 | 42.37 | 42.42 | 231,395 | -1.05(-2.42%) |
Sep 22, 2023 | 44.75 | 45.01 | 43.42 | 43.47 | 205,406 | -1.16(-2.60%) |
Sep 21, 2023 | 43.39 | 45.01 | 43.39 | 44.63 | 246,159 | +1.03(+2.37%) |
Sep 20, 2023 | 45.85 | 46.06 | 43.47 | 43.60 | 383,887 | -2.41(-5.24%) |
Sep 19, 2023 | 45.45 | 46.19 | 44.50 | 46.01 | 286,116 | +0.80(+1.78%) |
Sep 18, 2023 | 44.67 | 45.28 | 43.76 | 45.21 | 272,540 | +0.46(+1.02%) |
Sep 15, 2023 | 44.86 | 45.03 | 43.75 | 44.75 | 522,379 | -0.11(-0.24%) |
Sep 14, 2023 | 43.38 | 45.31 | 43.38 | 44.86 | 274,878 | +2.00(+4.65%) |
Sep 13, 2023 | 43.55 | 43.92 | 42.17 | 42.86 | 212,106 | -0.38(-0.87%) |
Sep 12, 2023 | 43.46 | 44.11 | 43.05 | 43.24 | 262,460 | -0.09(-0.21%) |
Sep 11, 2023 | 43.33 | 44.00 | 42.81 | 43.33 | 234,603 | +0.19(+0.44%) |
Sep 08, 2023 | 44.56 | 44.56 | 42.87 | 43.14 | 236,996 | -1.34(-3.01%) |
Sep 07, 2023 | 43.27 | 44.58 | 43.02 | 44.48 | 275,877 | +0.56(+1.27%) |
Sep 06, 2023 | 44.33 | 44.80 | 43.84 | 43.93 | 257,961 | -0.32(-0.72%) |
Sep 05, 2023 | 46.40 | 46.51 | 43.86 | 44.24 | 365,708 | -2.37(-5.08%) |