Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 05, 2023 | 49.73 | 49.89 | 48.96 | 49.36 | 369,497 | -0.56(-1.12%) |
Dec 04, 2023 | 47.83 | 50.01 | 47.83 | 49.92 | 670,868 | +1.75(+3.63%) |
Dec 01, 2023 | 46.49 | 48.27 | 46.30 | 48.17 | 364,937 | +1.64(+3.52%) |
Nov 30, 2023 | 45.98 | 46.89 | 45.70 | 46.53 | 485,901 | +0.48(+1.04%) |
Nov 29, 2023 | 46.37 | 46.79 | 45.95 | 46.05 | 443,099 | +0.13(+0.28%) |
Nov 28, 2023 | 47.14 | 47.14 | 45.72 | 45.92 | 501,672 | -1.56(-3.29%) |
Nov 27, 2023 | 46.75 | 47.48 | 46.62 | 47.48 | 337,869 | +0.65(+1.39%) |
Nov 24, 2023 | 46.07 | 46.98 | 46.03 | 46.83 | 144,413 | +0.65(+1.40%) |
Nov 22, 2023 | 46.33 | 46.51 | 45.92 | 46.18 | 279,561 | +0.08(+0.17%) |
Nov 21, 2023 | 46.27 | 47.02 | 46.03 | 46.10 | 437,812 | -0.25(-0.54%) |
Nov 20, 2023 | 45.70 | 46.40 | 45.41 | 46.35 | 651,938 | +0.56(+1.22%) |
Nov 17, 2023 | 45.00 | 45.83 | 44.81 | 45.79 | 771,287 | +0.94(+2.09%) |
Nov 16, 2023 | 45.32 | 45.75 | 44.57 | 44.86 | 704,863 | +0.66(+1.49%) |
Nov 15, 2023 | 46.87 | 47.25 | 43.88 | 44.20 | 817,579 | -2.89(-6.14%) |
Nov 14, 2023 | 45.27 | 47.09 | 45.27 | 47.09 | 585,674 | +2.98(+6.76%) |
Nov 13, 2023 | 43.45 | 44.39 | 43.31 | 44.11 | 286,255 | +0.34(+0.77%) |
Nov 10, 2023 | 42.91 | 43.91 | 42.79 | 43.77 | 246,704 | +1.03(+2.40%) |
Nov 09, 2023 | 42.31 | 43.02 | 42.00 | 42.74 | 393,618 | +0.68(+1.61%) |
Nov 08, 2023 | 42.42 | 42.55 | 42.02 | 42.07 | 329,707 | -0.49(-1.15%) |
Nov 07, 2023 | 41.92 | 42.68 | 41.77 | 42.55 | 208,483 | +0.47(+1.11%) |
Nov 06, 2023 | 42.28 | 42.28 | 41.65 | 42.09 | 202,798 | -0.28(-0.66%) |
Nov 03, 2023 | 41.94 | 42.99 | 41.94 | 42.36 | 295,984 | +0.83(+1.99%) |
Nov 02, 2023 | 40.95 | 41.72 | 40.95 | 41.54 | 335,858 | +0.83(+2.03%) |
Nov 01, 2023 | 39.60 | 40.84 | 38.97 | 40.71 | 528,462 | +0.90(+2.25%) |
Oct 31, 2023 | 39.72 | 40.25 | 39.66 | 39.81 | 251,317 | +0.09(+0.23%) |
Oct 30, 2023 | 39.85 | 39.91 | 39.40 | 39.72 | 337,559 | +0.26(+0.66%) |
Oct 27, 2023 | 39.17 | 39.47 | 38.57 | 39.46 | 414,343 | +0.84(+2.17%) |
Oct 26, 2023 | 38.97 | 39.14 | 38.26 | 38.63 | 291,881 | -0.02(-0.05%) |
Oct 25, 2023 | 38.80 | 39.08 | 38.37 | 38.65 | 376,114 | -0.28(-0.72%) |
Oct 24, 2023 | 38.85 | 39.24 | 38.59 | 38.93 | 248,851 | +0.65(+1.69%) |
Oct 23, 2023 | 38.21 | 38.97 | 38.21 | 38.28 | 343,166 | -0.25(-0.65%) |
Oct 20, 2023 | 38.78 | 39.06 | 38.42 | 38.53 | 365,367 | -0.07(-0.18%) |
Oct 19, 2023 | 39.58 | 39.58 | 38.55 | 38.60 | 416,005 | -1.04(-2.62%) |
Oct 18, 2023 | 40.18 | 40.18 | 39.29 | 39.63 | 269,436 | -0.91(-2.24%) |
Oct 17, 2023 | 39.43 | 40.66 | 39.43 | 40.54 | 292,856 | +0.74(+1.85%) |
Oct 16, 2023 | 39.92 | 40.19 | 39.50 | 39.80 | 265,776 | +0.28(+0.71%) |
Oct 13, 2023 | 39.87 | 40.00 | 39.36 | 39.52 | 319,248 | -0.19(-0.48%) |
Oct 12, 2023 | 41.02 | 41.02 | 39.12 | 39.71 | 224,783 | -1.31(-3.18%) |
Oct 11, 2023 | 40.53 | 41.07 | 40.22 | 41.02 | 288,486 | +0.64(+1.58%) |
Oct 10, 2023 | 40.25 | 40.68 | 40.12 | 40.38 | 422,743 | +0.49(+1.22%) |
Oct 09, 2023 | 39.07 | 40.15 | 39.07 | 39.89 | 219,456 | +0.56(+1.42%) |
Oct 06, 2023 | 38.65 | 39.57 | 38.38 | 39.33 | 287,970 | +0.33(+0.84%) |
Oct 05, 2023 | 39.11 | 39.41 | 38.83 | 39.01 | 270,873 | -0.16(-0.41%) |
Oct 04, 2023 | 38.89 | 39.21 | 38.39 | 39.16 | 292,174 | +0.28(+0.72%) |
Oct 03, 2023 | 39.26 | 39.47 | 38.58 | 38.89 | 291,553 | -0.53(-1.34%) |