Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 51.99 | 52.04 | 51.75 | 52.04 | 3,403 | +0.30(+0.58%) |
Nov 29, 2023 | 52.02 | 52.14 | 51.68 | 51.73 | 7,370 | -0.02(-0.04%) |
Nov 28, 2023 | 51.65 | 51.88 | 51.64 | 51.75 | 21,645 | -0.01(-0.01%) |
Nov 27, 2023 | 51.68 | 51.82 | 51.68 | 51.76 | 10,709 | -0.10(-0.19%) |
Nov 24, 2023 | 51.92 | 51.92 | 51.79 | 51.86 | 10,403 | +0.07(+0.14%) |
Nov 22, 2023 | 51.66 | 51.95 | 51.66 | 51.79 | 73,520 | +0.25(+0.49%) |
Nov 21, 2023 | 51.59 | 51.67 | 51.53 | 51.54 | 16,320 | -0.15(-0.29%) |
Nov 20, 2023 | 51.14 | 51.76 | 51.14 | 51.69 | 9,661 | +0.39(+0.76%) |
Nov 17, 2023 | 51.16 | 51.30 | 51.16 | 51.30 | 6,002 | +0.21(+0.42%) |
Nov 16, 2023 | 51.19 | 51.21 | 50.93 | 51.09 | 16,309 | +0.02(+0.04%) |
Nov 15, 2023 | 51.23 | 51.36 | 51.03 | 51.07 | 13,496 | +0.06(+0.11%) |
Nov 14, 2023 | 50.54 | 51.14 | 50.54 | 51.01 | 7,187 | +1.09(+2.19%) |
Nov 13, 2023 | 49.80 | 50.00 | 49.80 | 49.92 | 6,963 | -0.07(-0.15%) |
Nov 10, 2023 | 49.33 | 50.03 | 49.33 | 49.99 | 4,679 | +0.86(+1.75%) |
Nov 09, 2023 | 49.69 | 49.74 | 49.13 | 49.13 | 6,297 | -0.49(-0.99%) |
Nov 08, 2023 | 49.78 | 49.78 | 49.49 | 49.62 | 11,289 | -0.00(-0.01%) |
Nov 07, 2023 | 49.46 | 49.75 | 49.46 | 49.62 | 4,131 | +0.11(+0.23%) |
Nov 06, 2023 | 49.53 | 49.60 | 49.37 | 49.51 | 10,857 | -0.04(-0.07%) |
Nov 03, 2023 | 49.19 | 49.70 | 49.19 | 49.55 | 12,614 | +0.63(+1.28%) |
Nov 02, 2023 | 48.76 | 48.98 | 48.64 | 48.92 | 9,234 | +0.73(+1.51%) |
Nov 01, 2023 | 48.06 | 48.21 | 47.80 | 48.19 | 31,451 | +0.40(+0.84%) |
Oct 31, 2023 | 47.36 | 47.86 | 47.36 | 47.79 | 21,312 | +0.40(+0.84%) |
Oct 30, 2023 | 47.12 | 47.47 | 47.09 | 47.39 | 3,281 | +0.56(+1.20%) |
Oct 27, 2023 | 47.18 | 47.23 | 46.72 | 46.83 | 9,057 | -0.34(-0.72%) |
Oct 26, 2023 | 47.39 | 47.41 | 47.13 | 47.17 | 1,169 | -0.36(-0.76%) |
Oct 25, 2023 | 48.02 | 48.02 | 47.53 | 47.53 | 2,840 | -0.69(-1.43%) |
Oct 24, 2023 | 48.23 | 48.34 | 48.03 | 48.22 | 9,955 | +0.30(+0.62%) |
Oct 23, 2023 | 47.99 | 48.32 | 47.92 | 47.92 | 4,659 | +0.03(+0.06%) |
Oct 20, 2023 | 48.52 | 48.52 | 47.89 | 47.89 | 65,321 | -0.77(-1.58%) |
Oct 19, 2023 | 49.17 | 49.37 | 48.66 | 48.66 | 7,097 | -0.45(-0.92%) |
Oct 18, 2023 | 49.60 | 49.60 | 49.11 | 49.11 | 1,505 | -0.65(-1.31%) |
Oct 17, 2023 | 49.28 | 50.05 | 49.28 | 49.76 | 9,183 | +0.04(+0.08%) |
Oct 16, 2023 | 49.50 | 49.79 | 49.50 | 49.72 | 2,783 | +0.61(+1.24%) |
Oct 13, 2023 | 49.52 | 49.52 | 49.08 | 49.11 | 4,813 | -0.28(-0.57%) |
Oct 12, 2023 | 49.94 | 49.94 | 49.30 | 49.39 | 7,843 | -0.46(-0.92%) |
Oct 11, 2023 | 49.91 | 49.92 | 49.79 | 49.85 | 4,865 | +0.17(+0.35%) |
Oct 10, 2023 | 49.46 | 50.00 | 49.46 | 49.68 | 54,932 | +0.32(+0.64%) |
Oct 09, 2023 | 48.70 | 49.37 | 48.70 | 49.36 | 16,707 | +0.31(+0.63%) |
Oct 06, 2023 | 48.06 | 49.05 | 48.06 | 49.05 | 31,607 | +0.61(+1.26%) |
Oct 05, 2023 | 48.33 | 48.48 | 48.18 | 48.44 | 8,245 | +0.03(+0.07%) |
Oct 04, 2023 | 48.05 | 48.47 | 48.05 | 48.41 | 9,762 | +0.47(+0.98%) |
Oct 03, 2023 | 48.14 | 48.14 | 47.87 | 47.94 | 6,892 | -0.80(-1.64%) |
Oct 02, 2023 | 48.63 | 48.79 | 48.51 | 48.74 | 7,829 | -0.07(-0.15%) |
Sep 29, 2023 | 49.26 | 49.26 | 48.65 | 48.81 | 8,529 | -0.13(-0.26%) |
Sep 28, 2023 | 48.51 | 49.10 | 48.51 | 48.94 | 11,705 | +0.41(+0.84%) |
Sep 27, 2023 | 48.87 | 48.87 | 48.43 | 48.53 | 10,578 | -0.12(-0.25%) |
Sep 26, 2023 | 48.90 | 49.06 | 48.55 | 48.65 | 12,968 | -0.65(-1.32%) |
Sep 25, 2023 | 48.91 | 49.30 | 49.16 | 49.30 | 14,008 | +0.20(+0.42%) |
Sep 22, 2023 | 49.34 | 49.50 | 49.10 | 49.10 | 17,704 | -0.32(-0.65%) |
Sep 21, 2023 | 49.62 | 49.69 | 49.30 | 49.42 | 11,962 | -0.67(-1.35%) |
Sep 20, 2023 | 50.58 | 50.67 | 50.09 | 50.09 | 9,276 | -0.57(-1.12%) |
Sep 19, 2023 | 50.72 | 50.72 | 50.37 | 50.66 | 6,023 | -0.07(-0.13%) |
Sep 18, 2023 | 50.62 | 50.84 | 50.62 | 50.73 | 9,475 | -0.01(-0.02%) |
Sep 15, 2023 | 51.05 | 51.06 | 50.69 | 50.74 | 6,612 | -0.55(-1.07%) |
Sep 14, 2023 | 51.25 | 51.30 | 51.06 | 51.29 | 7,441 | +0.45(+0.88%) |
Sep 13, 2023 | 50.88 | 50.93 | 50.72 | 50.84 | 4,067 | -0.05(-0.10%) |
Sep 12, 2023 | 51.08 | 51.08 | 50.84 | 50.90 | 3,063 | -0.30(-0.60%) |
Sep 11, 2023 | 51.07 | 51.26 | 51.00 | 51.20 | 22,541 | +0.41(+0.81%) |
Sep 08, 2023 | 50.81 | 50.91 | 50.73 | 50.79 | 18,934 | +0.06(+0.11%) |
Sep 07, 2023 | 50.47 | 50.75 | 50.47 | 50.73 | 7,427 | -0.17(-0.33%) |
Sep 06, 2023 | 51.18 | 51.18 | 50.70 | 50.90 | 5,161 | -0.25(-0.49%) |
Sep 05, 2023 | 51.36 | 51.40 | 51.15 | 51.15 | 10,376 | -0.41(-0.79%) |