Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 48.61 | 48.98 | 48.21 | 48.56 | 131,400 | +0.51(+1.06%) |
Nov 29, 2023 | 48.24 | 48.25 | 47.75 | 48.05 | 78,249 | -0.24(-0.50%) |
Nov 28, 2023 | 48.77 | 49.06 | 48.29 | 48.29 | 26,166 | -0.29(-0.60%) |
Nov 27, 2023 | 48.95 | 48.97 | 48.37 | 48.58 | 109,078 | -0.43(-0.88%) |
Nov 24, 2023 | 48.53 | 49.07 | 48.53 | 49.01 | 20,340 | +0.49(+1.01%) |
Nov 22, 2023 | 48.24 | 48.90 | 48.24 | 48.52 | 38,905 | -0.21(-0.43%) |
Nov 21, 2023 | 48.60 | 49.08 | 48.40 | 48.73 | 34,618 | +0.00(+0.00%) |
Nov 20, 2023 | 48.28 | 48.90 | 48.26 | 48.73 | 92,797 | +0.43(+0.89%) |
Nov 17, 2023 | 48.89 | 48.89 | 48.26 | 48.30 | 134,765 | -0.10(-0.21%) |
Nov 16, 2023 | 48.65 | 48.93 | 47.81 | 48.40 | 150,692 | -1.15(-2.33%) |
Nov 15, 2023 | 49.37 | 49.91 | 48.45 | 49.55 | 209,915 | +0.13(+0.27%) |
Nov 14, 2023 | 49.22 | 49.73 | 49.05 | 49.42 | 196,783 | +0.22(+0.45%) |
Nov 13, 2023 | 49.83 | 50.05 | 49.15 | 49.20 | 35,270 | -0.37(-0.75%) |
Nov 10, 2023 | 49.23 | 49.58 | 48.81 | 49.57 | 100,494 | +0.32(+0.65%) |
Nov 09, 2023 | 50.00 | 50.58 | 49.23 | 49.25 | 177,669 | -0.29(-0.59%) |
Nov 08, 2023 | 50.60 | 50.66 | 48.98 | 49.54 | 215,042 | -1.12(-2.21%) |
Nov 07, 2023 | 52.00 | 52.00 | 50.60 | 50.66 | 39,713 | -1.34(-2.57%) |
Nov 06, 2023 | 53.27 | 53.27 | 52.00 | 52.00 | 114,185 | -1.26(-2.37%) |
Nov 03, 2023 | 53.21 | 53.60 | 52.54 | 53.26 | 76,166 | -0.04(-0.08%) |
Nov 02, 2023 | 52.94 | 53.72 | 52.65 | 53.30 | 135,816 | +0.18(+0.34%) |
Nov 01, 2023 | 53.29 | 53.40 | 53.12 | 53.12 | 119,132 | +0.36(+0.69%) |
Oct 31, 2023 | 52.75 | 53.03 | 52.74 | 52.76 | 83,722 | +0.21(+0.39%) |
Oct 30, 2023 | 51.96 | 52.61 | 51.80 | 52.55 | 171,113 | +0.84(+1.62%) |
Oct 27, 2023 | 51.70 | 51.86 | 51.42 | 51.71 | 15,742 | -0.27(-0.52%) |
Oct 26, 2023 | 51.39 | 52.28 | 51.39 | 51.98 | 112,171 | +0.07(+0.14%) |
Oct 25, 2023 | 51.31 | 52.06 | 50.95 | 51.91 | 35,732 | -0.07(-0.14%) |
Oct 24, 2023 | 53.00 | 53.00 | 51.86 | 51.98 | 56,310 | -0.90(-1.69%) |
Oct 23, 2023 | 51.99 | 53.03 | 51.92 | 52.88 | 196,705 | -0.32(-0.60%) |
Oct 20, 2023 | 53.08 | 53.25 | 52.75 | 53.20 | 209,106 | -0.14(-0.26%) |
Oct 19, 2023 | 52.32 | 53.41 | 52.20 | 53.34 | 72,932 | +0.79(+1.50%) |
Oct 18, 2023 | 53.90 | 53.91 | 52.35 | 52.55 | 18,871 | -1.03(-1.92%) |
Oct 17, 2023 | 52.88 | 53.60 | 52.63 | 53.58 | 35,607 | +0.91(+1.73%) |
Oct 16, 2023 | 51.51 | 52.72 | 51.40 | 52.67 | 101,203 | +1.87(+3.68%) |
Oct 13, 2023 | 49.02 | 51.29 | 49.02 | 50.80 | 21,709 | +0.10(+0.19%) |
Oct 12, 2023 | 50.73 | 50.91 | 50.35 | 50.70 | 75,866 | -0.18(-0.35%) |
Oct 11, 2023 | 50.89 | 51.28 | 50.23 | 50.88 | 151,466 | -0.46(-0.90%) |
Oct 10, 2023 | 49.92 | 51.40 | 49.92 | 51.34 | 117,490 | +0.90(+1.78%) |
Oct 09, 2023 | 49.50 | 51.48 | 49.50 | 50.44 | 6,284 | +0.72(+1.45%) |
Oct 06, 2023 | 48.36 | 49.76 | 47.58 | 49.72 | 33,357 | +1.57(+3.27%) |
Oct 05, 2023 | 47.78 | 48.53 | 47.49 | 48.15 | 39,392 | +0.36(+0.75%) |
Oct 04, 2023 | 45.68 | 48.12 | 45.68 | 47.79 | 97,220 | -0.92(-1.89%) |
Oct 03, 2023 | 48.60 | 48.93 | 48.33 | 48.71 | 21,211 | -0.33(-0.67%) |
Oct 02, 2023 | 49.10 | 50.51 | 48.80 | 49.04 | 136,200 | -1.47(-2.91%) |
Sep 29, 2023 | 51.50 | 51.50 | 50.51 | 50.51 | 153,182 | -0.89(-1.73%) |
Sep 28, 2023 | 51.41 | 51.95 | 51.17 | 51.40 | 49,473 | +0.48(+0.94%) |
Sep 27, 2023 | 51.29 | 51.29 | 50.47 | 50.92 | 136,102 | +0.54(+1.07%) |
Sep 26, 2023 | 51.00 | 51.00 | 50.28 | 50.38 | 37,839 | -0.39(-0.77%) |
Sep 25, 2023 | 49.48 | 51.02 | 50.60 | 50.77 | 113,802 | +1.09(+2.19%) |
Sep 22, 2023 | 50.00 | 50.03 | 49.52 | 49.68 | 62,026 | +0.19(+0.39%) |
Sep 21, 2023 | 50.34 | 50.41 | 49.37 | 49.49 | 46,740 | -1.53(-3.00%) |
Sep 20, 2023 | 51.10 | 51.95 | 50.89 | 51.02 | 6,309 | -0.22(-0.42%) |
Sep 19, 2023 | 52.42 | 52.42 | 51.24 | 51.24 | 184,623 | -0.60(-1.17%) |
Sep 18, 2023 | 52.24 | 52.38 | 51.38 | 51.84 | 76,483 | +0.09(+0.17%) |
Sep 15, 2023 | 51.59 | 51.98 | 51.59 | 51.75 | 26,934 | +0.00(+0.00%) |
Sep 14, 2023 | 51.73 | 51.96 | 51.49 | 51.75 | 168,201 | +0.38(+0.74%) |
Sep 13, 2023 | 51.63 | 51.63 | 51.15 | 51.37 | 34,563 | -0.36(-0.70%) |
Sep 12, 2023 | 50.87 | 51.75 | 50.87 | 51.73 | 28,678 | +0.95(+1.87%) |
Sep 11, 2023 | 51.60 | 51.60 | 50.67 | 50.78 | 16,136 | -0.67(-1.29%) |
Sep 08, 2023 | 51.00 | 51.89 | 51.00 | 51.45 | 55,394 | +0.31(+0.62%) |
Sep 07, 2023 | 51.32 | 51.32 | 50.94 | 51.13 | 31,654 | -0.62(-1.20%) |
Sep 06, 2023 | 53.28 | 53.28 | 51.47 | 51.75 | 54,602 | -0.16(-0.30%) |
Sep 05, 2023 | 53.00 | 53.09 | 51.91 | 51.91 | 37,808 | -0.15(-0.30%) |