Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 45.59 | 51.13 | 45.39 | 50.70 | 5,658,656 | +0.33(+0.65%) |
Nov 29, 2023 | 49.62 | 50.67 | 49.38 | 50.37 | 3,669,035 | +1.68(+3.46%) |
Nov 28, 2023 | 48.44 | 49.59 | 47.91 | 48.69 | 1,994,827 | -0.25(-0.51%) |
Nov 27, 2023 | 49.20 | 50.03 | 48.36 | 48.94 | 1,977,554 | -0.61(-1.23%) |
Nov 24, 2023 | 48.62 | 49.63 | 48.14 | 49.55 | 667,448 | +1.30(+2.69%) |
Nov 22, 2023 | 48.23 | 48.80 | 47.70 | 48.25 | 1,218,149 | +0.22(+0.46%) |
Nov 21, 2023 | 49.56 | 50.53 | 47.95 | 48.03 | 2,360,095 | +0.02(+0.04%) |
Nov 20, 2023 | 49.35 | 49.35 | 47.84 | 48.01 | 1,473,407 | -1.52(-3.06%) |
Nov 17, 2023 | 48.99 | 49.92 | 48.18 | 49.53 | 1,359,254 | +1.91(+4.02%) |
Nov 16, 2023 | 48.23 | 48.80 | 47.41 | 47.61 | 878,533 | -1.49(-3.02%) |
Nov 15, 2023 | 48.12 | 50.36 | 48.12 | 49.10 | 1,636,481 | +1.27(+2.65%) |
Nov 14, 2023 | 45.85 | 48.46 | 45.85 | 47.83 | 1,453,622 | +3.17(+7.10%) |
Nov 13, 2023 | 45.17 | 45.47 | 44.41 | 44.66 | 977,350 | -0.86(-1.88%) |
Nov 10, 2023 | 45.39 | 45.59 | 44.06 | 45.52 | 942,745 | +0.35(+0.77%) |
Nov 09, 2023 | 47.64 | 47.64 | 44.83 | 45.17 | 1,502,482 | -1.95(-4.15%) |
Nov 08, 2023 | 48.12 | 49.19 | 46.69 | 47.12 | 1,245,937 | -1.58(-3.25%) |
Nov 07, 2023 | 48.66 | 49.20 | 48.21 | 48.71 | 1,143,913 | -0.09(-0.18%) |
Nov 06, 2023 | 48.86 | 49.41 | 48.27 | 48.80 | 1,215,673 | +0.11(+0.24%) |
Nov 03, 2023 | 47.39 | 49.01 | 47.37 | 48.68 | 1,592,340 | +1.95(+4.17%) |
Nov 02, 2023 | 45.30 | 46.80 | 45.09 | 46.73 | 1,846,303 | +2.30(+5.18%) |
Nov 01, 2023 | 44.54 | 44.54 | 43.48 | 44.43 | 1,255,991 | -0.26(-0.58%) |
Oct 31, 2023 | 43.91 | 45.02 | 43.67 | 44.69 | 824,847 | +0.90(+2.05%) |
Oct 30, 2023 | 43.50 | 44.02 | 42.93 | 43.79 | 986,177 | +0.67(+1.55%) |
Oct 27, 2023 | 44.24 | 44.41 | 43.07 | 43.13 | 830,877 | -1.14(-2.57%) |
Oct 26, 2023 | 44.47 | 44.78 | 43.75 | 44.26 | 854,695 | -0.21(-0.47%) |
Oct 25, 2023 | 43.78 | 44.78 | 43.29 | 44.47 | 1,252,204 | +0.71(+1.62%) |
Oct 24, 2023 | 43.85 | 44.45 | 43.13 | 43.76 | 1,771,336 | +0.14(+0.32%) |
Oct 23, 2023 | 45.32 | 45.39 | 43.58 | 43.63 | 3,178,709 | -2.22(-4.85%) |
Oct 20, 2023 | 46.49 | 46.54 | 45.19 | 45.85 | 1,416,139 | -0.62(-1.33%) |
Oct 19, 2023 | 46.75 | 47.27 | 46.22 | 46.47 | 1,591,884 | -0.56(-1.19%) |
Oct 18, 2023 | 46.52 | 47.90 | 46.52 | 47.02 | 1,767,928 | +0.06(+0.13%) |
Oct 17, 2023 | 44.96 | 47.03 | 44.96 | 46.96 | 2,089,776 | +1.79(+3.97%) |
Oct 16, 2023 | 43.55 | 45.54 | 42.96 | 45.17 | 1,828,535 | +2.06(+4.79%) |
Oct 13, 2023 | 43.62 | 43.83 | 42.95 | 43.11 | 1,279,282 | -0.38(-0.87%) |
Oct 12, 2023 | 45.38 | 45.46 | 43.06 | 43.49 | 1,627,890 | -1.75(-3.88%) |
Oct 11, 2023 | 45.39 | 45.78 | 44.58 | 45.24 | 1,009,470 | -0.09(-0.20%) |
Oct 10, 2023 | 43.88 | 45.51 | 43.86 | 45.33 | 1,839,299 | +1.51(+3.43%) |
Oct 09, 2023 | 43.09 | 44.08 | 42.98 | 43.82 | 1,387,518 | +0.24(+0.56%) |
Oct 06, 2023 | 42.98 | 44.15 | 42.68 | 43.58 | 1,390,319 | +0.16(+0.38%) |
Oct 05, 2023 | 44.32 | 44.42 | 43.05 | 43.42 | 1,898,911 | -0.95(-2.13%) |
Oct 04, 2023 | 44.27 | 44.72 | 43.82 | 44.36 | 1,077,699 | +0.14(+0.32%) |
Oct 03, 2023 | 45.21 | 45.35 | 44.15 | 44.22 | 1,599,582 | -1.33(-2.92%) |
Oct 02, 2023 | 46.94 | 47.16 | 45.32 | 45.55 | 1,895,767 | -1.56(-3.31%) |
Sep 29, 2023 | 47.86 | 48.30 | 46.98 | 47.11 | 1,563,166 | +0.26(+0.55%) |
Sep 28, 2023 | 46.06 | 47.01 | 46.06 | 46.85 | 1,334,632 | +0.60(+1.29%) |
Sep 27, 2023 | 45.46 | 46.51 | 45.46 | 46.26 | 1,392,582 | +0.80(+1.75%) |
Sep 26, 2023 | 45.44 | 46.01 | 45.22 | 45.46 | 1,302,722 | -0.38(-0.83%) |
Sep 25, 2023 | 46.35 | 46.20 | 45.67 | 45.84 | 1,718,654 | -0.77(-1.65%) |
Sep 22, 2023 | 47.51 | 47.51 | 46.29 | 46.61 | 2,829,249 | -0.87(-1.83%) |
Sep 21, 2023 | 48.14 | 48.27 | 46.97 | 47.47 | 2,385,158 | -1.06(-2.18%) |
Sep 20, 2023 | 49.36 | 49.49 | 48.42 | 48.53 | 1,021,936 | -0.75(-1.52%) |
Sep 19, 2023 | 49.41 | 49.78 | 48.99 | 49.28 | 1,316,292 | -0.05(-0.10%) |
Sep 18, 2023 | 49.85 | 49.85 | 48.74 | 49.33 | 1,783,605 | -0.65(-1.30%) |
Sep 15, 2023 | 50.34 | 50.54 | 49.67 | 49.97 | 2,308,821 | -1.03(-2.01%) |
Sep 14, 2023 | 49.72 | 51.32 | 49.57 | 51.00 | 1,512,370 | +1.50(+3.02%) |
Sep 13, 2023 | 49.35 | 50.18 | 49.18 | 49.51 | 1,571,898 | +0.58(+1.18%) |
Sep 12, 2023 | 49.73 | 50.33 | 48.76 | 48.93 | 1,637,170 | -0.25(-0.51%) |
Sep 11, 2023 | 50.37 | 50.89 | 48.93 | 49.18 | 1,872,802 | -1.58(-3.12%) |
Sep 08, 2023 | 50.76 | 51.15 | 50.04 | 50.76 | 1,261,651 | -0.50(-0.97%) |
Sep 07, 2023 | 50.89 | 51.47 | 50.60 | 51.26 | 957,195 | +0.12(+0.23%) |
Sep 06, 2023 | 52.23 | 52.91 | 50.85 | 51.14 | 983,944 | -1.08(-2.08%) |
Sep 05, 2023 | 52.73 | 53.33 | 51.61 | 52.22 | 1,779,743 | -1.19(-2.24%) |