Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 47.94 | 48.37 | 47.94 | 48.37 | 1,094 | +0.56(+1.17%) |
Nov 29, 2023 | 47.80 | 47.80 | 47.80 | 47.80 | 256 | -0.01(-0.02%) |
Nov 28, 2023 | 48.11 | 48.11 | 47.82 | 47.82 | 842 | -0.11(-0.23%) |
Nov 27, 2023 | 47.74 | 47.92 | 47.74 | 47.92 | 1,815 | -0.12(-0.25%) |
Nov 24, 2023 | 48.05 | 48.05 | 48.05 | 48.05 | 101 | +0.14(+0.29%) |
Nov 22, 2023 | 47.90 | 47.90 | 47.90 | 47.90 | 153 | +0.23(+0.47%) |
Nov 21, 2023 | 47.58 | 47.68 | 47.58 | 47.68 | 549 | -0.11(-0.23%) |
Nov 20, 2023 | 47.81 | 47.88 | 47.79 | 47.79 | 3,818 | +0.07(+0.15%) |
Nov 17, 2023 | 47.67 | 47.84 | 47.65 | 47.72 | 4,325 | +0.44(+0.94%) |
Nov 16, 2023 | 47.17 | 47.28 | 47.13 | 47.28 | 3,079 | -0.38(-0.79%) |
Nov 15, 2023 | 47.77 | 48.04 | 47.65 | 47.65 | 12,088 | +0.06(+0.13%) |
Nov 14, 2023 | 47.67 | 47.74 | 47.58 | 47.59 | 6,204 | +1.01(+2.17%) |
Nov 13, 2023 | 46.61 | 46.63 | 46.56 | 46.58 | 793 | +0.01(+0.01%) |
Nov 10, 2023 | 46.22 | 46.57 | 46.08 | 46.57 | 9,497 | +0.59(+1.29%) |
Nov 09, 2023 | 46.34 | 46.34 | 45.98 | 45.98 | 1,214 | -0.27(-0.57%) |
Nov 08, 2023 | 46.46 | 46.46 | 46.25 | 46.25 | 4,209 | -0.30(-0.65%) |
Nov 07, 2023 | 46.55 | 46.55 | 46.55 | 46.55 | 185 | -0.40(-0.85%) |
Nov 06, 2023 | 47.07 | 47.11 | 46.90 | 46.95 | 1,244 | -0.36(-0.75%) |
Nov 03, 2023 | 47.36 | 47.45 | 47.31 | 47.31 | 3,079 | +0.40(+0.84%) |
Nov 02, 2023 | 46.44 | 46.91 | 46.44 | 46.91 | 8,467 | +0.77(+1.67%) |
Nov 01, 2023 | 45.86 | 46.27 | 45.66 | 46.14 | 21,901 | +0.28(+0.62%) |
Oct 31, 2023 | 45.86 | 45.86 | 45.79 | 45.85 | 1,508 | +0.38(+0.83%) |
Oct 30, 2023 | 45.39 | 45.48 | 45.15 | 45.48 | 833 | +0.30(+0.67%) |
Oct 27, 2023 | 45.50 | 45.50 | 45.15 | 45.18 | 496 | -0.66(-1.43%) |
Oct 26, 2023 | 45.94 | 45.94 | 45.83 | 45.83 | 1,961 | +0.00(+0.01%) |
Oct 25, 2023 | 45.95 | 46.06 | 45.83 | 45.83 | 3,347 | -0.23(-0.50%) |
Oct 24, 2023 | 45.93 | 46.06 | 45.93 | 46.06 | 1,231 | +0.27(+0.58%) |
Oct 23, 2023 | 45.97 | 46.13 | 45.79 | 45.79 | 1,740 | -0.43(-0.92%) |
Oct 20, 2023 | 46.50 | 46.53 | 46.20 | 46.22 | 778 | -0.61(-1.31%) |
Oct 19, 2023 | 47.17 | 47.32 | 46.80 | 46.83 | 5,208 | -0.54(-1.15%) |
Oct 18, 2023 | 47.58 | 47.58 | 47.31 | 47.38 | 1,955 | -0.34(-0.71%) |
Oct 17, 2023 | 47.28 | 47.82 | 47.28 | 47.72 | 2,141 | +0.26(+0.56%) |
Oct 16, 2023 | 47.37 | 47.46 | 47.32 | 47.45 | 1,624 | +0.57(+1.21%) |
Oct 13, 2023 | 46.94 | 46.94 | 46.87 | 46.89 | 231 | +0.30(+0.64%) |
Oct 12, 2023 | 46.46 | 46.62 | 46.38 | 46.59 | 712 | -0.48(-1.01%) |
Oct 11, 2023 | 46.80 | 47.07 | 46.78 | 47.07 | 1,624 | +0.12(+0.26%) |
Oct 10, 2023 | 46.71 | 47.16 | 46.71 | 46.94 | 5,001 | +0.26(+0.56%) |
Oct 09, 2023 | 46.26 | 46.68 | 46.26 | 46.68 | 1,866 | +0.66(+1.43%) |
Oct 06, 2023 | 46.03 | 46.31 | 45.98 | 46.03 | 4,429 | +0.54(+1.19%) |
Oct 05, 2023 | 45.52 | 45.56 | 45.34 | 45.49 | 1,486 | -0.07(-0.15%) |
Oct 04, 2023 | 45.16 | 45.56 | 45.16 | 45.56 | 1,403 | -0.15(-0.34%) |
Oct 03, 2023 | 45.68 | 45.71 | 45.46 | 45.71 | 1,503 | -0.45(-0.97%) |
Oct 02, 2023 | 46.40 | 46.54 | 45.94 | 46.16 | 33,226 | -0.75(-1.60%) |
Sep 29, 2023 | 47.23 | 47.23 | 46.88 | 46.91 | 1,080 | -0.46(-0.98%) |
Sep 28, 2023 | 47.22 | 47.43 | 47.22 | 47.37 | 3,756 | +0.30(+0.63%) |
Sep 27, 2023 | 47.12 | 47.16 | 46.96 | 47.08 | 1,349 | +0.26(+0.56%) |
Sep 26, 2023 | 46.82 | 46.82 | 46.82 | 46.82 | 1,166 | -0.60(-1.27%) |
Sep 25, 2023 | 47.26 | 47.42 | 47.34 | 47.42 | 1,334 | +0.29(+0.61%) |
Sep 22, 2023 | 47.44 | 47.45 | 47.13 | 47.13 | 775 | -0.12(-0.25%) |
Sep 21, 2023 | 47.24 | 47.24 | 47.24 | 47.24 | 120 | -0.54(-1.12%) |
Sep 20, 2023 | 48.07 | 48.33 | 47.78 | 47.78 | 2,958 | -0.23(-0.48%) |
Sep 19, 2023 | 48.15 | 48.15 | 47.87 | 48.01 | 15,886 | -0.13(-0.27%) |
Sep 18, 2023 | 48.14 | 48.14 | 48.14 | 48.14 | 244 | +0.10(+0.21%) |
Sep 15, 2023 | 48.02 | 48.15 | 48.02 | 48.04 | 426 | -0.46(-0.95%) |
Sep 14, 2023 | 48.25 | 48.50 | 48.25 | 48.50 | 893 | +0.55(+1.16%) |
Sep 13, 2023 | 48.00 | 48.01 | 47.95 | 47.95 | 1,008 | -0.20(-0.41%) |
Sep 12, 2023 | 47.83 | 48.14 | 47.83 | 48.14 | 1,318 | +0.30(+0.62%) |
Sep 11, 2023 | 47.99 | 47.99 | 47.85 | 47.85 | 885 | -0.16(-0.33%) |
Sep 08, 2023 | 48.02 | 48.14 | 47.98 | 48.00 | 1,600 | +0.30(+0.63%) |
Sep 07, 2023 | 47.70 | 47.70 | 47.70 | 47.70 | 135 | +0.05(+0.10%) |
Sep 06, 2023 | 47.56 | 47.66 | 47.56 | 47.66 | 885 | -0.09(-0.18%) |
Sep 05, 2023 | 48.15 | 48.16 | 47.74 | 47.74 | 3,801 | -0.50(-1.04%) |