Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 46.06 | 46.23 | 44.96 | 45.07 | 302,602 | -0.79(-1.72%) |
Nov 29, 2023 | 44.79 | 46.42 | 44.77 | 45.86 | 292,622 | +1.50(+3.38%) |
Nov 28, 2023 | 44.52 | 44.55 | 43.68 | 44.36 | 167,086 | -0.38(-0.85%) |
Nov 27, 2023 | 44.70 | 44.89 | 44.02 | 44.74 | 205,421 | -0.37(-0.82%) |
Nov 24, 2023 | 45.33 | 45.64 | 44.60 | 45.11 | 76,741 | -0.19(-0.42%) |
Nov 22, 2023 | 45.39 | 45.48 | 44.74 | 45.30 | 126,215 | +0.72(+1.62%) |
Nov 21, 2023 | 45.63 | 45.84 | 44.42 | 44.58 | 234,453 | -1.27(-2.77%) |
Nov 20, 2023 | 46.30 | 46.58 | 45.47 | 45.85 | 243,676 | -0.53(-1.14%) |
Nov 17, 2023 | 44.21 | 46.63 | 44.16 | 46.38 | 505,958 | +2.66(+6.08%) |
Nov 16, 2023 | 44.70 | 44.88 | 43.50 | 43.72 | 264,855 | -1.65(-3.64%) |
Nov 15, 2023 | 44.18 | 45.80 | 44.18 | 45.37 | 395,250 | +1.14(+2.58%) |
Nov 14, 2023 | 43.17 | 46.11 | 43.13 | 44.23 | 667,870 | +2.73(+6.58%) |
Nov 13, 2023 | 40.80 | 42.22 | 40.75 | 41.50 | 296,201 | +0.14(+0.34%) |
Nov 10, 2023 | 41.40 | 41.84 | 40.67 | 41.36 | 244,916 | +0.28(+0.68%) |
Nov 09, 2023 | 42.23 | 42.33 | 40.61 | 41.08 | 261,734 | -1.22(-2.88%) |
Nov 08, 2023 | 43.30 | 43.43 | 42.04 | 42.30 | 233,748 | -0.82(-1.90%) |
Nov 07, 2023 | 44.25 | 44.68 | 43.08 | 43.12 | 407,880 | -1.13(-2.55%) |
Nov 06, 2023 | 44.93 | 45.45 | 43.54 | 44.25 | 397,346 | -0.44(-0.98%) |
Nov 03, 2023 | 42.92 | 45.62 | 42.74 | 44.69 | 813,473 | +2.86(+6.84%) |
Nov 02, 2023 | 40.88 | 42.33 | 40.46 | 41.83 | 427,432 | +1.34(+3.31%) |
Nov 01, 2023 | 40.53 | 40.56 | 39.00 | 40.49 | 286,423 | +0.28(+0.70%) |
Oct 31, 2023 | 40.25 | 40.45 | 38.69 | 40.21 | 566,343 | +0.31(+0.78%) |
Oct 30, 2023 | 41.17 | 41.39 | 39.12 | 39.90 | 489,528 | +0.14(+0.35%) |
Oct 27, 2023 | 36.79 | 39.82 | 36.79 | 39.76 | 772,567 | +6.01(+17.81%) |
Oct 26, 2023 | 32.39 | 34.08 | 32.39 | 33.75 | 297,671 | +1.48(+4.59%) |
Oct 25, 2023 | 32.58 | 32.76 | 31.16 | 32.27 | 253,775 | -0.69(-2.09%) |
Oct 24, 2023 | 32.51 | 33.22 | 32.41 | 32.96 | 263,138 | +0.68(+2.11%) |
Oct 23, 2023 | 31.84 | 33.54 | 31.84 | 32.28 | 231,398 | +0.17(+0.53%) |
Oct 20, 2023 | 33.04 | 33.18 | 32.08 | 32.11 | 346,170 | -0.93(-2.81%) |
Oct 19, 2023 | 34.32 | 34.77 | 32.88 | 33.04 | 250,782 | -1.21(-3.53%) |
Oct 18, 2023 | 34.05 | 34.82 | 33.52 | 34.25 | 354,476 | -0.46(-1.33%) |
Oct 17, 2023 | 32.91 | 35.38 | 32.91 | 34.71 | 284,093 | +1.60(+4.83%) |
Oct 16, 2023 | 32.25 | 33.13 | 32.18 | 33.11 | 164,819 | +1.25(+3.92%) |
Oct 13, 2023 | 33.12 | 33.14 | 31.72 | 31.86 | 134,319 | -0.86(-2.63%) |
Oct 12, 2023 | 33.38 | 33.38 | 32.34 | 32.72 | 136,933 | -0.60(-1.80%) |
Oct 11, 2023 | 33.31 | 34.03 | 32.83 | 33.32 | 142,998 | +0.15(+0.45%) |
Oct 10, 2023 | 32.66 | 33.77 | 32.26 | 33.17 | 158,449 | -0.04(-0.12%) |
Oct 09, 2023 | 32.96 | 33.60 | 32.77 | 33.21 | 127,900 | -0.19(-0.57%) |
Oct 06, 2023 | 32.82 | 34.18 | 32.67 | 33.40 | 314,211 | +0.01(+0.03%) |
Oct 05, 2023 | 32.47 | 33.46 | 32.47 | 33.39 | 172,698 | +0.74(+2.27%) |
Oct 04, 2023 | 32.55 | 32.77 | 32.00 | 32.65 | 141,580 | +0.11(+0.34%) |
Oct 03, 2023 | 32.68 | 32.91 | 32.10 | 32.54 | 209,841 | -0.46(-1.39%) |
Oct 02, 2023 | 34.63 | 34.68 | 32.05 | 33.00 | 424,145 | -1.45(-4.21%) |
Sep 29, 2023 | 34.46 | 35.45 | 34.18 | 34.45 | 337,143 | +2.10(+6.49%) |
Sep 28, 2023 | 32.00 | 32.88 | 31.91 | 32.35 | 242,270 | +0.39(+1.22%) |
Sep 27, 2023 | 32.44 | 32.58 | 31.53 | 31.96 | 137,845 | -0.23(-0.71%) |
Sep 26, 2023 | 31.71 | 32.66 | 31.71 | 32.19 | 186,562 | -0.11(-0.34%) |
Sep 25, 2023 | 31.81 | 32.55 | 32.27 | 32.30 | 151,242 | +0.08(+0.25%) |
Sep 22, 2023 | 32.26 | 32.73 | 31.91 | 32.22 | 194,553 | -0.02(-0.06%) |
Sep 21, 2023 | 32.21 | 32.51 | 31.70 | 32.24 | 227,905 | -0.14(-0.43%) |
Sep 20, 2023 | 33.55 | 33.83 | 32.34 | 32.38 | 217,751 | -0.84(-2.53%) |
Sep 19, 2023 | 33.40 | 33.78 | 32.87 | 33.22 | 168,393 | -0.10(-0.30%) |
Sep 18, 2023 | 34.29 | 34.29 | 33.24 | 33.32 | 172,851 | -0.97(-2.83%) |
Sep 15, 2023 | 34.42 | 34.72 | 33.75 | 34.29 | 963,277 | -0.73(-2.08%) |
Sep 14, 2023 | 33.94 | 35.04 | 33.94 | 35.02 | 274,329 | +1.26(+3.73%) |
Sep 13, 2023 | 34.55 | 34.55 | 33.40 | 33.76 | 210,789 | -0.66(-1.92%) |
Sep 12, 2023 | 34.67 | 35.05 | 34.09 | 34.42 | 210,329 | +0.16(+0.47%) |
Sep 11, 2023 | 35.18 | 35.41 | 34.09 | 34.26 | 218,892 | -0.43(-1.24%) |
Sep 08, 2023 | 34.92 | 35.17 | 33.91 | 34.69 | 209,596 | -0.29(-0.83%) |
Sep 07, 2023 | 34.33 | 35.12 | 33.56 | 34.98 | 358,742 | +0.26(+0.75%) |
Sep 06, 2023 | 33.94 | 34.83 | 33.94 | 34.72 | 246,215 | +0.97(+2.87%) |
Sep 05, 2023 | 34.97 | 35.00 | 33.22 | 33.75 | 358,608 | -2.44(-6.74%) |