Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 49.02 | 49.14 | 48.88 | 48.94 | 29,971 | +0.10(+0.20%) |
Nov 29, 2023 | 48.92 | 49.15 | 48.74 | 48.84 | 54,981 | -0.33(-0.67%) |
Nov 28, 2023 | 48.95 | 49.25 | 48.77 | 49.17 | 9,257 | +0.09(+0.19%) |
Nov 27, 2023 | 48.91 | 49.17 | 48.85 | 49.07 | 4,081 | +0.11(+0.22%) |
Nov 24, 2023 | 48.98 | 49.50 | 48.96 | 48.96 | 4,694 | +0.05(+0.10%) |
Nov 22, 2023 | 48.81 | 49.04 | 48.70 | 48.91 | 8,978 | +0.32(+0.66%) |
Nov 21, 2023 | 48.67 | 48.80 | 48.40 | 48.59 | 7,782 | -0.20(-0.41%) |
Nov 20, 2023 | 48.45 | 48.90 | 48.31 | 48.79 | 29,779 | +0.06(+0.13%) |
Nov 17, 2023 | 48.85 | 49.16 | 48.73 | 48.73 | 11,390 | +0.87(+1.81%) |
Nov 16, 2023 | 47.92 | 48.12 | 47.81 | 47.87 | 25,669 | -0.27(-0.57%) |
Nov 15, 2023 | 48.26 | 48.26 | 47.77 | 48.14 | 18,471 | -0.43(-0.88%) |
Nov 14, 2023 | 48.08 | 48.73 | 48.08 | 48.57 | 36,871 | +1.02(+2.15%) |
Nov 13, 2023 | 47.30 | 47.59 | 47.22 | 47.54 | 7,208 | +0.16(+0.33%) |
Nov 10, 2023 | 46.95 | 47.46 | 46.87 | 47.39 | 63,763 | +0.71(+1.52%) |
Nov 09, 2023 | 47.14 | 47.28 | 46.68 | 46.68 | 15,886 | +0.31(+0.67%) |
Nov 08, 2023 | 46.46 | 46.57 | 46.16 | 46.37 | 19,431 | -1.14(-2.40%) |
Nov 07, 2023 | 47.70 | 47.70 | 47.24 | 47.51 | 6,789 | -0.48(-0.99%) |
Nov 06, 2023 | 48.25 | 48.25 | 47.97 | 47.98 | 5,640 | -0.79(-1.62%) |
Nov 03, 2023 | 48.58 | 48.92 | 48.53 | 48.77 | 46,984 | +0.90(+1.87%) |
Nov 02, 2023 | 47.46 | 48.03 | 47.38 | 47.87 | 14,945 | +0.61(+1.30%) |
Nov 01, 2023 | 46.91 | 47.52 | 46.89 | 47.26 | 18,429 | +0.47(+1.00%) |
Oct 31, 2023 | 46.54 | 46.79 | 46.54 | 46.79 | 35,321 | +0.58(+1.26%) |
Oct 30, 2023 | 46.29 | 46.50 | 45.85 | 46.21 | 7,637 | +0.09(+0.19%) |
Oct 27, 2023 | 46.50 | 46.50 | 45.99 | 46.12 | 30,575 | +0.22(+0.49%) |
Oct 26, 2023 | 46.00 | 46.18 | 45.69 | 45.90 | 51,289 | -0.39(-0.85%) |
Oct 25, 2023 | 46.46 | 46.70 | 46.20 | 46.29 | 17,419 | +0.14(+0.30%) |
Oct 24, 2023 | 46.09 | 46.35 | 45.88 | 46.16 | 49,755 | +0.23(+0.50%) |
Oct 23, 2023 | 45.85 | 46.25 | 45.66 | 45.93 | 46,818 | -0.17(-0.36%) |
Oct 20, 2023 | 46.34 | 46.71 | 46.09 | 46.09 | 21,205 | -0.50(-1.07%) |
Oct 19, 2023 | 46.82 | 46.94 | 46.55 | 46.59 | 15,217 | -0.18(-0.38%) |
Oct 18, 2023 | 47.08 | 47.52 | 46.69 | 46.77 | 5,697 | -0.89(-1.87%) |
Oct 17, 2023 | 47.35 | 47.99 | 47.35 | 47.66 | 27,177 | +0.10(+0.20%) |
Oct 16, 2023 | 47.34 | 47.82 | 47.30 | 47.56 | 6,655 | +0.13(+0.27%) |
Oct 13, 2023 | 47.60 | 47.61 | 47.12 | 47.44 | 7,324 | -0.34(-0.71%) |
Oct 12, 2023 | 48.23 | 48.23 | 47.74 | 47.78 | 19,425 | +0.01(+0.02%) |
Oct 11, 2023 | 48.06 | 48.28 | 47.53 | 47.77 | 7,554 | -0.43(-0.89%) |
Oct 10, 2023 | 48.03 | 48.39 | 47.67 | 48.20 | 14,213 | +1.08(+2.29%) |
Oct 09, 2023 | 46.78 | 47.13 | 46.55 | 47.12 | 8,640 | +0.18(+0.38%) |
Oct 06, 2023 | 46.67 | 47.15 | 46.44 | 46.94 | 8,474 | +0.12(+0.26%) |
Oct 05, 2023 | 46.63 | 46.85 | 46.28 | 46.81 | 23,395 | +1.27(+2.80%) |
Oct 04, 2023 | 45.61 | 45.76 | 45.34 | 45.54 | 66,540 | -1.22(-2.60%) |
Oct 03, 2023 | 46.91 | 47.03 | 46.49 | 46.76 | 34,108 | -1.37(-2.85%) |
Oct 02, 2023 | 48.41 | 48.41 | 47.87 | 48.13 | 37,474 | -0.26(-0.54%) |
Sep 29, 2023 | 49.12 | 49.12 | 48.39 | 48.39 | 14,480 | -1.39(-2.79%) |
Sep 28, 2023 | 49.48 | 50.07 | 49.31 | 49.78 | 52,714 | +0.37(+0.75%) |
Sep 27, 2023 | 49.69 | 49.93 | 49.03 | 49.41 | 14,408 | -0.09(-0.18%) |
Sep 26, 2023 | 49.73 | 49.88 | 49.28 | 49.50 | 7,676 | -0.56(-1.13%) |
Sep 25, 2023 | 49.92 | 50.23 | 49.94 | 50.06 | 10,018 | -0.14(-0.27%) |
Sep 22, 2023 | 50.39 | 50.70 | 50.02 | 50.20 | 20,197 | -0.15(-0.29%) |
Sep 21, 2023 | 50.38 | 50.58 | 50.31 | 50.35 | 23,981 | -0.49(-0.97%) |
Sep 20, 2023 | 51.18 | 51.72 | 50.70 | 50.84 | 10,596 | -0.62(-1.20%) |
Sep 19, 2023 | 51.61 | 51.81 | 51.42 | 51.45 | 10,877 | +0.62(+1.23%) |
Sep 18, 2023 | 50.91 | 51.16 | 50.51 | 50.83 | 120,170 | +0.05(+0.09%) |
Sep 15, 2023 | 50.84 | 51.14 | 50.66 | 50.78 | 19,430 | -0.07(-0.13%) |
Sep 14, 2023 | 50.64 | 51.02 | 50.38 | 50.85 | 6,355 | +1.14(+2.29%) |
Sep 13, 2023 | 49.72 | 49.91 | 49.36 | 49.71 | 7,090 | +0.04(+0.08%) |
Sep 12, 2023 | 49.64 | 49.89 | 49.39 | 49.67 | 7,852 | +0.17(+0.33%) |
Sep 11, 2023 | 49.47 | 49.70 | 49.42 | 49.51 | 7,906 | +0.44(+0.89%) |
Sep 08, 2023 | 49.08 | 49.42 | 48.95 | 49.07 | 10,823 | -0.52(-1.04%) |
Sep 07, 2023 | 49.49 | 49.75 | 49.35 | 49.59 | 11,684 | +0.07(+0.14%) |
Sep 06, 2023 | 49.63 | 49.65 | 49.18 | 49.52 | 6,845 | +0.11(+0.22%) |
Sep 05, 2023 | 49.50 | 49.66 | 49.29 | 49.41 | 15,600 | +0.35(+0.70%) |