Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 48.90 | 49.05 | 48.31 | 48.44 | 1,885,689 | -0.48(-0.98%) |
Nov 29, 2023 | 49.31 | 49.44 | 48.87 | 48.92 | 1,077,478 | -0.24(-0.49%) |
Nov 28, 2023 | 49.29 | 49.56 | 49.10 | 49.16 | 681,170 | +0.01(+0.02%) |
Nov 27, 2023 | 49.22 | 49.40 | 48.91 | 49.15 | 757,062 | -0.10(-0.20%) |
Nov 24, 2023 | 48.99 | 49.38 | 48.92 | 49.25 | 290,364 | +0.34(+0.70%) |
Nov 22, 2023 | 48.75 | 49.33 | 48.61 | 48.91 | 849,648 | +0.07(+0.14%) |
Nov 21, 2023 | 48.30 | 48.94 | 48.25 | 48.84 | 1,585,200 | +0.63(+1.31%) |
Nov 20, 2023 | 48.42 | 48.42 | 48.11 | 48.21 | 858,886 | -0.15(-0.31%) |
Nov 17, 2023 | 48.32 | 48.45 | 48.10 | 48.36 | 1,227,163 | +0.36(+0.75%) |
Nov 16, 2023 | 48.20 | 48.27 | 47.93 | 48.00 | 1,234,052 | -0.16(-0.33%) |
Nov 15, 2023 | 47.79 | 48.40 | 47.63 | 48.16 | 1,460,369 | +0.65(+1.37%) |
Nov 14, 2023 | 47.49 | 47.73 | 46.96 | 47.51 | 1,781,593 | +0.63(+1.34%) |
Nov 13, 2023 | 47.00 | 47.17 | 46.80 | 46.88 | 2,392,778 | -0.23(-0.49%) |
Nov 10, 2023 | 46.70 | 47.90 | 46.59 | 47.11 | 3,691,064 | -1.08(-2.24%) |
Nov 09, 2023 | 48.50 | 48.74 | 48.14 | 48.19 | 2,064,421 | -0.02(-0.04%) |
Nov 08, 2023 | 48.95 | 49.00 | 48.19 | 48.21 | 2,599,900 | -0.61(-1.25%) |
Nov 07, 2023 | 48.86 | 49.23 | 48.47 | 48.82 | 4,619,996 | -1.84(-3.63%) |
Nov 06, 2023 | 51.09 | 51.18 | 50.56 | 50.66 | 1,237,226 | -0.39(-0.76%) |
Nov 03, 2023 | 50.89 | 51.15 | 50.76 | 51.05 | 1,785,492 | +0.30(+0.59%) |
Nov 02, 2023 | 50.83 | 50.96 | 50.71 | 50.75 | 1,232,168 | +0.12(+0.24%) |
Nov 01, 2023 | 51.10 | 51.20 | 50.63 | 50.63 | 1,786,628 | -0.55(-1.07%) |
Oct 31, 2023 | 51.11 | 51.26 | 51.03 | 51.18 | 744,241 | +0.04(+0.08%) |
Oct 30, 2023 | 51.14 | 51.46 | 50.96 | 51.14 | 659,928 | +0.21(+0.41%) |
Oct 27, 2023 | 51.22 | 51.25 | 50.84 | 50.93 | 913,967 | -0.03(-0.06%) |
Oct 26, 2023 | 51.20 | 51.38 | 50.95 | 50.96 | 1,119,525 | -0.29(-0.57%) |
Oct 25, 2023 | 51.50 | 51.73 | 51.15 | 51.25 | 1,664,307 | +0.10(+0.20%) |
Oct 24, 2023 | 51.19 | 51.28 | 50.87 | 51.15 | 1,294,851 | +0.07(+0.14%) |
Oct 23, 2023 | 51.00 | 51.45 | 50.77 | 51.08 | 1,094,509 | +0.02(+0.04%) |
Oct 20, 2023 | 51.13 | 51.35 | 51.00 | 51.06 | 897,982 | -0.18(-0.35%) |
Oct 19, 2023 | 51.31 | 51.46 | 50.99 | 51.24 | 1,078,719 | -0.21(-0.41%) |
Oct 18, 2023 | 51.90 | 51.99 | 51.23 | 51.45 | 1,530,550 | -0.45(-0.87%) |
Oct 17, 2023 | 51.56 | 52.06 | 51.51 | 51.90 | 1,708,042 | +0.27(+0.52%) |
Oct 16, 2023 | 51.76 | 51.80 | 51.38 | 51.63 | 1,062,399 | +0.03(+0.06%) |
Oct 13, 2023 | 51.34 | 51.61 | 51.28 | 51.60 | 1,193,700 | +0.42(+0.82%) |
Oct 12, 2023 | 52.00 | 52.00 | 51.18 | 51.18 | 2,212,103 | -0.84(-1.61%) |
Oct 11, 2023 | 51.22 | 52.19 | 51.06 | 52.02 | 4,861,961 | +0.87(+1.70%) |
Oct 10, 2023 | 51.66 | 51.68 | 51.04 | 51.15 | 1,864,698 | -0.34(-0.66%) |
Oct 09, 2023 | 51.43 | 51.61 | 51.36 | 51.49 | 880,434 | -0.08(-0.16%) |
Oct 06, 2023 | 51.35 | 51.72 | 51.34 | 51.57 | 1,585,662 | +0.25(+0.49%) |
Oct 05, 2023 | 51.64 | 51.80 | 51.30 | 51.32 | 1,277,095 | -0.32(-0.62%) |
Oct 04, 2023 | 51.79 | 51.79 | 51.49 | 51.64 | 1,464,648 | -0.11(-0.21%) |
Oct 03, 2023 | 52.11 | 52.12 | 51.17 | 51.75 | 3,626,026 | -0.69(-1.32%) |
Oct 02, 2023 | 52.60 | 52.64 | 52.28 | 52.44 | 2,298,134 | -0.17(-0.32%) |
Sep 29, 2023 | 52.88 | 52.88 | 52.51 | 52.61 | 2,841,053 | -0.11(-0.21%) |
Sep 28, 2023 | 52.32 | 52.77 | 52.32 | 52.72 | 1,796,114 | +0.47(+0.90%) |
Sep 27, 2023 | 52.35 | 52.59 | 52.25 | 52.25 | 984,878 | -0.04(-0.08%) |
Sep 26, 2023 | 52.25 | 52.43 | 52.21 | 52.29 | 1,910,632 | -0.07(-0.13%) |
Sep 25, 2023 | 52.21 | 52.45 | 52.30 | 52.36 | 1,481,339 | +0.00(+0.00%) |
Sep 22, 2023 | 52.54 | 52.54 | 52.25 | 52.36 | 1,961,756 | +0.01(+0.02%) |
Sep 21, 2023 | 52.46 | 52.55 | 52.29 | 52.35 | 1,690,691 | -0.08(-0.15%) |
Sep 20, 2023 | 52.45 | 52.80 | 52.38 | 52.43 | 1,357,744 | +0.07(+0.13%) |
Sep 19, 2023 | 52.25 | 52.37 | 52.20 | 52.36 | 1,168,355 | +0.16(+0.31%) |
Sep 18, 2023 | 52.28 | 52.37 | 52.20 | 52.20 | 1,164,837 | +0.01(+0.02%) |
Sep 15, 2023 | 52.47 | 52.58 | 52.19 | 52.19 | 7,540,742 | -0.44(-0.84%) |
Sep 14, 2023 | 52.57 | 52.69 | 52.37 | 52.63 | 2,099,255 | +0.23(+0.44%) |
Sep 13, 2023 | 52.80 | 52.80 | 52.25 | 52.40 | 2,317,336 | -0.22(-0.42%) |
Sep 12, 2023 | 52.99 | 53.06 | 52.61 | 52.62 | 1,965,624 | -0.33(-0.62%) |
Sep 11, 2023 | 52.80 | 52.99 | 52.77 | 52.95 | 1,875,563 | +0.17(+0.32%) |
Sep 08, 2023 | 52.75 | 52.80 | 52.63 | 52.78 | 1,067,183 | +0.07(+0.13%) |
Sep 07, 2023 | 52.71 | 52.82 | 52.60 | 52.71 | 1,767,608 | -0.19(-0.36%) |
Sep 06, 2023 | 52.65 | 52.95 | 52.60 | 52.90 | 2,305,680 | +0.20(+0.38%) |
Sep 05, 2023 | 52.56 | 52.95 | 52.56 | 52.70 | 2,436,911 | -0.06(-0.11%) |