Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 53.72 | 54.17 | 53.33 | 54.02 | 450,898 | +0.42(+0.79%) |
Nov 29, 2023 | 52.88 | 53.59 | 52.75 | 53.59 | 432,722 | +1.18(+2.25%) |
Nov 28, 2023 | 52.85 | 53.12 | 52.24 | 52.41 | 347,356 | -0.55(-1.04%) |
Nov 27, 2023 | 51.96 | 53.08 | 51.90 | 52.96 | 451,918 | +0.64(+1.22%) |
Nov 24, 2023 | 52.42 | 52.64 | 52.03 | 52.33 | 161,403 | -0.08(-0.15%) |
Nov 22, 2023 | 52.34 | 52.82 | 52.08 | 52.40 | 361,538 | -0.05(-0.09%) |
Nov 21, 2023 | 51.58 | 52.65 | 51.17 | 52.45 | 526,456 | +0.52(+1.00%) |
Nov 20, 2023 | 51.35 | 52.15 | 50.86 | 51.93 | 296,991 | +0.52(+1.01%) |
Nov 17, 2023 | 51.44 | 51.89 | 51.07 | 51.41 | 328,693 | +0.53(+1.04%) |
Nov 16, 2023 | 50.57 | 51.25 | 50.57 | 50.88 | 378,809 | -0.55(-1.07%) |
Nov 15, 2023 | 50.45 | 52.73 | 50.23 | 51.43 | 701,504 | +1.48(+2.97%) |
Nov 14, 2023 | 49.00 | 50.38 | 48.66 | 49.95 | 558,886 | +2.86(+6.07%) |
Nov 13, 2023 | 47.79 | 47.97 | 46.51 | 47.09 | 443,507 | -0.95(-1.98%) |
Nov 10, 2023 | 47.79 | 48.40 | 47.11 | 48.04 | 416,529 | +0.27(+0.56%) |
Nov 09, 2023 | 49.39 | 49.39 | 47.71 | 47.78 | 369,845 | -0.97(-2.00%) |
Nov 08, 2023 | 49.13 | 49.45 | 48.60 | 48.75 | 261,842 | -0.27(-0.54%) |
Nov 07, 2023 | 48.45 | 49.04 | 47.90 | 49.01 | 345,046 | +0.29(+0.61%) |
Nov 06, 2023 | 48.54 | 50.44 | 48.39 | 48.72 | 644,352 | +1.24(+2.61%) |
Nov 03, 2023 | 47.17 | 48.11 | 46.73 | 47.48 | 631,104 | +0.67(+1.43%) |
Nov 02, 2023 | 40.32 | 47.27 | 39.21 | 46.81 | 1,563,483 | +2.14(+4.80%) |
Nov 01, 2023 | 45.50 | 45.50 | 43.97 | 44.67 | 584,636 | -0.97(-2.13%) |
Oct 31, 2023 | 45.82 | 46.10 | 45.20 | 45.64 | 536,929 | -0.49(-1.06%) |
Oct 30, 2023 | 46.23 | 46.70 | 45.70 | 46.13 | 427,384 | +0.28(+0.62%) |
Oct 27, 2023 | 47.17 | 47.44 | 45.64 | 45.85 | 333,770 | -0.53(-1.14%) |
Oct 26, 2023 | 46.61 | 46.79 | 46.00 | 46.38 | 321,927 | -0.31(-0.67%) |
Oct 25, 2023 | 46.56 | 47.10 | 46.06 | 46.70 | 324,811 | +0.02(+0.04%) |
Oct 24, 2023 | 46.38 | 46.80 | 45.84 | 46.68 | 474,781 | +0.77(+1.67%) |
Oct 23, 2023 | 45.94 | 46.47 | 45.84 | 45.91 | 294,634 | -0.37(-0.81%) |
Oct 20, 2023 | 46.19 | 47.26 | 46.19 | 46.28 | 534,258 | +0.47(+1.03%) |
Oct 19, 2023 | 46.70 | 47.82 | 45.58 | 45.81 | 563,151 | +0.72(+1.59%) |
Oct 18, 2023 | 44.88 | 46.07 | 44.53 | 45.09 | 349,764 | -0.11(-0.24%) |
Oct 17, 2023 | 43.50 | 45.75 | 42.99 | 45.20 | 507,723 | +1.64(+3.77%) |
Oct 16, 2023 | 42.75 | 43.81 | 42.56 | 43.56 | 270,710 | +1.27(+3.00%) |
Oct 13, 2023 | 42.59 | 42.92 | 42.18 | 42.29 | 237,573 | -0.30(-0.72%) |
Oct 12, 2023 | 43.63 | 43.63 | 41.95 | 42.60 | 315,523 | -1.03(-2.36%) |
Oct 11, 2023 | 43.53 | 43.78 | 43.05 | 43.63 | 370,562 | +0.06(+0.14%) |
Oct 10, 2023 | 43.13 | 44.01 | 43.13 | 43.57 | 364,658 | +0.55(+1.28%) |
Oct 09, 2023 | 42.06 | 43.17 | 41.96 | 43.02 | 254,321 | +0.58(+1.37%) |
Oct 06, 2023 | 41.22 | 42.79 | 40.96 | 42.44 | 348,750 | +0.38(+0.91%) |
Oct 05, 2023 | 42.71 | 42.98 | 41.95 | 42.06 | 300,869 | -0.72(-1.68%) |
Oct 04, 2023 | 42.29 | 42.92 | 41.59 | 42.77 | 299,463 | +0.66(+1.56%) |
Oct 03, 2023 | 42.79 | 43.02 | 41.58 | 42.12 | 358,120 | -0.83(-1.92%) |
Oct 02, 2023 | 42.98 | 43.43 | 42.63 | 42.94 | 377,904 | -0.21(-0.48%) |
Sep 29, 2023 | 43.62 | 44.22 | 43.14 | 43.15 | 604,524 | +0.04(+0.09%) |
Sep 28, 2023 | 41.93 | 43.65 | 41.51 | 43.11 | 604,053 | +1.15(+2.74%) |
Sep 27, 2023 | 41.43 | 42.21 | 41.27 | 41.96 | 376,347 | +0.86(+2.10%) |
Sep 26, 2023 | 41.73 | 42.25 | 41.04 | 41.09 | 261,616 | -0.89(-2.13%) |
Sep 25, 2023 | 41.74 | 42.08 | 41.87 | 41.99 | 211,414 | -0.14(-0.33%) |
Sep 22, 2023 | 42.52 | 42.66 | 41.99 | 42.13 | 208,181 | -0.09(-0.21%) |
Sep 21, 2023 | 42.63 | 42.85 | 42.10 | 42.21 | 235,146 | -0.79(-1.83%) |
Sep 20, 2023 | 42.86 | 43.98 | 42.73 | 43.00 | 364,397 | +0.25(+0.57%) |
Sep 19, 2023 | 41.88 | 42.85 | 41.66 | 42.75 | 314,675 | +0.72(+1.71%) |
Sep 18, 2023 | 43.87 | 43.87 | 42.03 | 42.04 | 309,083 | -1.90(-4.32%) |
Sep 15, 2023 | 43.53 | 43.96 | 43.33 | 43.93 | 946,095 | +0.42(+0.97%) |
Sep 14, 2023 | 42.73 | 43.54 | 42.72 | 43.51 | 379,115 | +1.17(+2.76%) |
Sep 13, 2023 | 43.16 | 43.16 | 42.01 | 42.34 | 375,850 | -0.52(-1.22%) |
Sep 12, 2023 | 42.37 | 43.62 | 42.37 | 42.86 | 460,174 | +0.02(+0.05%) |
Sep 11, 2023 | 43.32 | 43.58 | 42.52 | 42.84 | 727,792 | -0.26(-0.59%) |
Sep 08, 2023 | 42.52 | 43.11 | 42.23 | 43.10 | 369,964 | +0.95(+2.26%) |
Sep 07, 2023 | 42.25 | 42.45 | 41.43 | 42.15 | 424,324 | -0.29(-0.69%) |
Sep 06, 2023 | 41.94 | 42.47 | 41.84 | 42.44 | 442,002 | +0.21(+0.51%) |
Sep 05, 2023 | 44.50 | 44.50 | 42.11 | 42.23 | 512,660 | -2.65(-5.91%) |