Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 45.32 | 46.30 | 45.07 | 45.94 | 26,063,346 | +0.78(+1.72%) |
Nov 29, 2023 | 45.79 | 46.34 | 44.84 | 45.16 | 28,443,862 | -2.31(-4.87%) |
Nov 28, 2023 | 48.35 | 48.39 | 47.41 | 47.47 | 5,307,309 | -0.90(-1.85%) |
Nov 27, 2023 | 48.48 | 48.58 | 47.98 | 48.37 | 4,254,585 | -0.36(-0.74%) |
Nov 24, 2023 | 49.03 | 49.03 | 48.55 | 48.73 | 2,289,393 | -0.36(-0.73%) |
Nov 22, 2023 | 49.51 | 49.76 | 48.94 | 49.08 | 2,295,157 | -0.16(-0.32%) |
Nov 21, 2023 | 48.62 | 49.45 | 48.62 | 49.24 | 2,296,032 | +0.16(+0.32%) |
Nov 20, 2023 | 48.94 | 49.38 | 48.42 | 49.08 | 3,690,666 | +0.20(+0.41%) |
Nov 17, 2023 | 49.32 | 49.47 | 48.76 | 48.89 | 3,441,498 | -0.04(-0.08%) |
Nov 16, 2023 | 48.95 | 49.45 | 48.74 | 48.93 | 4,309,465 | -0.16(-0.32%) |
Nov 15, 2023 | 49.45 | 50.26 | 48.89 | 49.08 | 4,198,164 | -0.19(-0.38%) |
Nov 14, 2023 | 48.28 | 49.35 | 48.04 | 49.27 | 4,250,906 | +1.85(+3.91%) |
Nov 13, 2023 | 47.17 | 47.52 | 46.79 | 47.42 | 3,107,976 | -0.14(-0.29%) |
Nov 10, 2023 | 46.83 | 47.63 | 46.22 | 47.56 | 4,314,369 | -0.14(-0.29%) |
Nov 09, 2023 | 48.26 | 48.41 | 47.58 | 47.70 | 2,681,674 | -0.24(-0.50%) |
Nov 08, 2023 | 48.20 | 48.66 | 47.92 | 47.94 | 2,710,080 | -0.17(-0.35%) |
Nov 07, 2023 | 48.48 | 48.59 | 47.96 | 48.11 | 3,465,770 | -0.89(-1.81%) |
Nov 06, 2023 | 48.69 | 49.50 | 48.47 | 49.00 | 3,908,891 | +0.55(+1.13%) |
Nov 03, 2023 | 48.74 | 49.14 | 48.36 | 48.45 | 3,792,603 | +0.15(+0.31%) |
Nov 02, 2023 | 47.11 | 48.46 | 47.04 | 48.30 | 4,475,031 | +1.94(+4.19%) |
Nov 01, 2023 | 47.06 | 47.46 | 45.84 | 46.35 | 5,067,885 | -0.72(-1.54%) |
Oct 31, 2023 | 47.11 | 47.42 | 46.72 | 47.08 | 4,671,224 | -0.36(-0.75%) |
Oct 30, 2023 | 47.26 | 47.66 | 47.05 | 47.44 | 4,267,206 | +0.77(+1.66%) |
Oct 27, 2023 | 47.61 | 47.79 | 46.62 | 46.66 | 4,852,693 | -0.49(-1.03%) |
Oct 26, 2023 | 46.87 | 47.48 | 46.46 | 47.15 | 5,959,648 | +0.33(+0.70%) |
Oct 25, 2023 | 46.90 | 47.88 | 46.68 | 46.82 | 5,134,878 | -0.44(-0.92%) |
Oct 24, 2023 | 46.46 | 47.59 | 46.42 | 47.26 | 5,597,201 | +1.18(+2.56%) |
Oct 23, 2023 | 44.69 | 46.67 | 44.48 | 46.08 | 5,918,726 | +1.12(+2.49%) |
Oct 20, 2023 | 45.69 | 46.03 | 44.93 | 44.96 | 4,036,305 | -0.56(-1.22%) |
Oct 19, 2023 | 45.76 | 46.53 | 44.90 | 45.51 | 10,742,994 | +1.27(+2.87%) |
Oct 18, 2023 | 44.68 | 44.94 | 43.85 | 44.24 | 4,916,164 | -0.71(-1.59%) |
Oct 17, 2023 | 44.71 | 45.50 | 44.70 | 44.96 | 3,890,870 | -0.07(-0.15%) |
Oct 16, 2023 | 44.74 | 45.34 | 44.22 | 45.02 | 3,698,592 | +0.60(+1.34%) |
Oct 13, 2023 | 45.34 | 45.52 | 44.15 | 44.43 | 3,470,035 | -1.15(-2.52%) |
Oct 12, 2023 | 46.16 | 46.27 | 45.11 | 45.58 | 4,078,122 | -0.57(-1.23%) |
Oct 11, 2023 | 45.99 | 46.40 | 45.74 | 46.15 | 3,355,400 | +0.20(+0.43%) |
Oct 10, 2023 | 45.61 | 46.61 | 45.56 | 45.95 | 4,061,265 | +0.60(+1.31%) |
Oct 09, 2023 | 45.78 | 45.82 | 43.99 | 45.35 | 4,144,944 | +0.19(+0.42%) |
Oct 06, 2023 | 43.80 | 45.63 | 43.76 | 45.16 | 5,152,586 | +1.42(+3.24%) |
Oct 05, 2023 | 43.81 | 44.22 | 43.42 | 43.75 | 5,384,165 | -0.12(-0.27%) |
Oct 04, 2023 | 44.31 | 44.67 | 43.50 | 43.86 | 4,187,968 | -0.51(-1.14%) |
Oct 03, 2023 | 44.71 | 45.45 | 44.30 | 44.37 | 4,223,461 | -0.96(-2.12%) |
Oct 02, 2023 | 45.19 | 45.73 | 45.01 | 45.33 | 4,630,559 | -0.14(-0.31%) |
Sep 29, 2023 | 46.13 | 46.87 | 45.37 | 45.47 | 4,600,174 | +0.29(+0.64%) |
Sep 28, 2023 | 45.40 | 45.50 | 44.75 | 45.18 | 4,250,834 | -0.61(-1.32%) |
Sep 27, 2023 | 45.13 | 45.79 | 44.57 | 45.79 | 5,449,937 | +0.87(+1.94%) |
Sep 26, 2023 | 44.71 | 45.40 | 44.68 | 44.92 | 4,063,478 | -0.06(-0.13%) |
Sep 25, 2023 | 44.45 | 45.17 | 44.92 | 44.98 | 4,690,037 | -0.45(-0.98%) |
Sep 22, 2023 | 46.05 | 46.56 | 44.88 | 45.42 | 7,335,940 | -0.05(-0.11%) |
Sep 21, 2023 | 46.09 | 46.52 | 45.36 | 45.47 | 9,160,082 | -2.05(-4.32%) |
Sep 20, 2023 | 48.50 | 48.64 | 47.48 | 47.52 | 3,690,752 | -0.71(-1.48%) |
Sep 19, 2023 | 48.42 | 48.81 | 47.75 | 48.24 | 3,435,943 | -0.48(-0.98%) |
Sep 18, 2023 | 48.35 | 49.02 | 48.17 | 48.72 | 3,244,610 | +0.37(+0.76%) |
Sep 15, 2023 | 48.56 | 49.02 | 48.16 | 48.35 | 5,205,081 | -0.19(-0.39%) |
Sep 14, 2023 | 49.16 | 49.47 | 48.44 | 48.54 | 5,354,513 | +0.08(+0.16%) |
Sep 13, 2023 | 48.35 | 48.87 | 48.23 | 48.46 | 3,784,669 | -0.14(-0.29%) |
Sep 12, 2023 | 48.36 | 49.16 | 48.29 | 48.60 | 5,241,231 | +0.12(+0.25%) |
Sep 11, 2023 | 48.96 | 49.09 | 48.11 | 48.48 | 5,294,899 | +0.00(+0.00%) |
Sep 08, 2023 | 49.32 | 49.70 | 48.04 | 48.48 | 9,420,166 | -0.90(-1.83%) |
Sep 07, 2023 | 51.30 | 51.57 | 48.95 | 49.38 | 12,000,743 | -2.63(-5.05%) |
Sep 06, 2023 | 52.00 | 52.14 | 51.54 | 52.01 | 4,304,287 | -0.18(-0.34%) |
Sep 05, 2023 | 53.69 | 53.94 | 52.03 | 52.19 | 5,105,493 | -2.30(-4.22%) |