Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 47.41 | 47.82 | 47.29 | 47.75 | 559,571 | +0.47(+1.00%) |
Nov 29, 2023 | 47.25 | 47.57 | 47.22 | 47.27 | 858,510 | +0.39(+0.82%) |
Nov 28, 2023 | 46.83 | 47.08 | 46.68 | 46.89 | 1,062,246 | -0.01(-0.02%) |
Nov 27, 2023 | 46.86 | 46.96 | 46.77 | 46.90 | 699,834 | -0.15(-0.32%) |
Nov 24, 2023 | 46.91 | 47.14 | 46.89 | 47.05 | 442,031 | +0.16(+0.34%) |
Nov 22, 2023 | 46.76 | 46.96 | 46.63 | 46.89 | 539,084 | +0.23(+0.49%) |
Nov 21, 2023 | 46.82 | 46.86 | 46.61 | 46.66 | 709,133 | -0.31(-0.65%) |
Nov 20, 2023 | 46.82 | 47.08 | 46.64 | 46.97 | 1,010,385 | +0.15(+0.32%) |
Nov 17, 2023 | 46.60 | 46.86 | 46.50 | 46.82 | 672,348 | +0.47(+1.02%) |
Nov 16, 2023 | 46.51 | 46.69 | 46.11 | 46.34 | 910,283 | -0.39(-0.83%) |
Nov 15, 2023 | 46.55 | 47.01 | 46.55 | 46.73 | 809,493 | +0.23(+0.49%) |
Nov 14, 2023 | 45.87 | 46.69 | 45.87 | 46.50 | 1,119,210 | +1.33(+2.93%) |
Nov 13, 2023 | 45.10 | 45.34 | 44.99 | 45.18 | 494,671 | -0.09(-0.20%) |
Nov 10, 2023 | 44.99 | 45.29 | 44.71 | 45.27 | 1,186,012 | +0.55(+1.24%) |
Nov 09, 2023 | 45.21 | 45.25 | 44.67 | 44.71 | 600,943 | -0.34(-0.75%) |
Nov 08, 2023 | 45.27 | 45.39 | 44.91 | 45.05 | 722,725 | -0.25(-0.55%) |
Nov 07, 2023 | 45.43 | 45.43 | 45.18 | 45.29 | 892,752 | -0.28(-0.61%) |
Nov 06, 2023 | 45.96 | 46.00 | 45.36 | 45.57 | 881,871 | -0.31(-0.67%) |
Nov 03, 2023 | 45.69 | 46.12 | 45.69 | 45.88 | 893,737 | +0.71(+1.58%) |
Nov 02, 2023 | 44.20 | 45.22 | 44.20 | 45.17 | 773,343 | +1.26(+2.86%) |
Nov 01, 2023 | 43.78 | 44.03 | 43.57 | 43.91 | 865,586 | +0.14(+0.32%) |
Oct 31, 2023 | 43.50 | 43.83 | 43.36 | 43.77 | 754,335 | +0.37(+0.84%) |
Oct 30, 2023 | 43.27 | 43.51 | 42.99 | 43.41 | 710,286 | +0.43(+0.99%) |
Oct 27, 2023 | 43.50 | 43.50 | 42.85 | 42.98 | 767,005 | -0.39(-0.89%) |
Oct 26, 2023 | 43.17 | 43.71 | 43.17 | 43.37 | 776,690 | +0.06(+0.14%) |
Oct 25, 2023 | 43.42 | 43.52 | 43.14 | 43.31 | 1,405,217 | -0.20(-0.45%) |
Oct 24, 2023 | 43.66 | 43.88 | 43.35 | 43.50 | 976,995 | +0.05(+0.11%) |
Oct 23, 2023 | 43.57 | 43.96 | 43.44 | 43.45 | 592,586 | -0.32(-0.72%) |
Oct 20, 2023 | 44.36 | 44.48 | 43.75 | 43.77 | 590,322 | -0.84(-1.88%) |
Oct 19, 2023 | 45.07 | 45.33 | 44.54 | 44.61 | 673,146 | -0.60(-1.33%) |
Oct 18, 2023 | 45.72 | 45.72 | 45.12 | 45.22 | 690,933 | -0.75(-1.64%) |
Oct 17, 2023 | 45.28 | 46.16 | 45.28 | 45.97 | 517,515 | +0.45(+0.98%) |
Oct 16, 2023 | 45.26 | 45.63 | 45.16 | 45.52 | 982,618 | +0.61(+1.37%) |
Oct 13, 2023 | 45.32 | 45.47 | 44.69 | 44.91 | 643,185 | -0.09(-0.20%) |
Oct 12, 2023 | 45.61 | 45.61 | 44.71 | 45.00 | 651,131 | -0.46(-1.02%) |
Oct 11, 2023 | 45.60 | 45.76 | 45.14 | 45.46 | 677,298 | -0.09(-0.20%) |
Oct 10, 2023 | 45.41 | 45.90 | 45.35 | 45.55 | 486,270 | +0.34(+0.74%) |
Oct 09, 2023 | 44.74 | 45.33 | 44.62 | 45.22 | 538,700 | +0.40(+0.88%) |
Oct 06, 2023 | 44.32 | 45.12 | 44.10 | 44.82 | 1,110,199 | +0.34(+0.76%) |
Oct 05, 2023 | 44.26 | 44.54 | 44.13 | 44.48 | 506,421 | +0.14(+0.31%) |
Oct 04, 2023 | 44.42 | 44.46 | 43.98 | 44.34 | 814,994 | -0.10(-0.22%) |
Oct 03, 2023 | 44.77 | 44.93 | 44.22 | 44.44 | 885,559 | -0.57(-1.27%) |
Oct 02, 2023 | 45.32 | 45.44 | 44.78 | 45.02 | 896,667 | -0.45(-0.98%) |
Sep 29, 2023 | 45.91 | 45.95 | 45.33 | 45.46 | 577,744 | -0.14(-0.30%) |
Sep 28, 2023 | 45.27 | 45.77 | 45.20 | 45.60 | 714,985 | +0.32(+0.70%) |
Sep 27, 2023 | 45.34 | 45.43 | 44.91 | 45.28 | 741,906 | +0.19(+0.42%) |
Sep 26, 2023 | 45.39 | 45.62 | 45.04 | 45.10 | 1,020,639 | -0.61(-1.34%) |
Sep 25, 2023 | 45.27 | 45.72 | 45.54 | 45.71 | 423,661 | +0.30(+0.65%) |
Sep 22, 2023 | 45.73 | 45.76 | 45.39 | 45.41 | 470,753 | -0.14(-0.32%) |
Sep 21, 2023 | 45.97 | 46.05 | 45.55 | 45.56 | 547,525 | -0.69(-1.49%) |
Sep 20, 2023 | 46.76 | 46.96 | 46.21 | 46.25 | 500,121 | -0.30(-0.63%) |
Sep 19, 2023 | 46.63 | 46.76 | 46.26 | 46.54 | 526,864 | -0.11(-0.23%) |
Sep 18, 2023 | 46.70 | 46.74 | 46.43 | 46.65 | 335,816 | -0.03(-0.06%) |
Sep 15, 2023 | 46.93 | 47.09 | 46.57 | 46.68 | 381,756 | -0.49(-1.04%) |
Sep 14, 2023 | 47.00 | 47.24 | 47.00 | 47.17 | 509,917 | +0.59(+1.27%) |
Sep 13, 2023 | 47.02 | 47.08 | 46.37 | 46.58 | 461,413 | -0.29(-0.61%) |
Sep 12, 2023 | 46.49 | 47.13 | 46.49 | 46.87 | 693,582 | +0.26(+0.55%) |
Sep 11, 2023 | 47.01 | 47.24 | 46.54 | 46.61 | 344,157 | -0.19(-0.40%) |
Sep 08, 2023 | 46.71 | 46.91 | 46.51 | 46.80 | 602,361 | +0.16(+0.34%) |
Sep 07, 2023 | 46.80 | 46.97 | 46.53 | 46.64 | 700,630 | -0.33(-0.71%) |
Sep 06, 2023 | 47.13 | 47.31 | 46.66 | 46.98 | 400,054 | -0.29(-0.60%) |
Sep 05, 2023 | 47.65 | 47.74 | 47.26 | 47.26 | 536,012 | -0.41(-0.87%) |