Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 51.29 | 52.37 | 51.03 | 52.25 | 8,899,710 | +0.98(+1.92%) |
Dec 19, 2024 | 51.52 | 51.82 | 50.91 | 51.27 | 2,298,621 | +0.24(+0.48%) |
Dec 18, 2024 | 53.64 | 53.93 | 50.93 | 51.02 | 9,479,203 | -2.62(-4.88%) |
Dec 17, 2024 | 52.50 | 53.77 | 52.04 | 53.64 | 5,654,958 | +1.15(+2.19%) |
Dec 16, 2024 | 53.65 | 53.99 | 52.40 | 52.49 | 4,687,206 | -1.38(-2.56%) |
Dec 13, 2024 | 53.95 | 54.30 | 53.43 | 53.87 | 3,478,847 | +0.07(+0.13%) |
Dec 12, 2024 | 54.51 | 54.95 | 53.73 | 53.80 | 3,585,417 | -0.65(-1.19%) |
Dec 11, 2024 | 55.00 | 55.07 | 54.06 | 54.45 | 4,981,444 | -0.43(-0.78%) |
Dec 10, 2024 | 54.71 | 55.44 | 54.20 | 54.88 | 3,457,489 | -0.29(-0.53%) |
Dec 09, 2024 | 55.50 | 56.60 | 55.05 | 55.17 | 5,328,590 | +1.18(+2.19%) |
Dec 06, 2024 | 54.31 | 54.88 | 53.98 | 53.99 | 3,063,328 | +0.15(+0.28%) |
Dec 05, 2024 | 54.68 | 54.90 | 53.80 | 53.84 | 2,905,107 | -0.76(-1.39%) |
Dec 04, 2024 | 54.16 | 54.64 | 53.78 | 54.60 | 4,958,516 | +0.70(+1.30%) |
Dec 03, 2024 | 54.56 | 54.88 | 53.47 | 53.90 | 3,645,326 | -1.10(-2.00%) |
Dec 02, 2024 | 53.71 | 55.24 | 53.59 | 55.00 | 6,710,090 | +1.94(+3.66%) |
Nov 29, 2024 | 51.50 | 53.55 | 51.47 | 53.06 | 4,739,188 | +1.64(+3.19%) |
Nov 27, 2024 | 51.00 | 52.06 | 51.00 | 51.42 | 3,123,468 | +0.50(+0.98%) |
Nov 26, 2024 | 51.17 | 51.25 | 50.75 | 50.92 | 5,794,156 | -0.48(-0.93%) |
Nov 25, 2024 | 50.60 | 51.72 | 50.36 | 51.40 | 5,140,647 | +1.32(+2.64%) |
Nov 22, 2024 | 49.85 | 50.50 | 49.68 | 50.08 | 3,408,467 | +0.01(+0.02%) |
Nov 21, 2024 | 49.41 | 50.24 | 49.17 | 50.07 | 3,347,344 | +0.16(+0.32%) |
Nov 20, 2024 | 49.32 | 49.94 | 49.18 | 49.91 | 3,206,023 | +0.73(+1.48%) |
Nov 19, 2024 | 48.84 | 49.23 | 48.43 | 49.18 | 3,359,150 | +0.04(+0.08%) |
Nov 18, 2024 | 48.01 | 49.15 | 47.83 | 49.14 | 4,904,880 | +1.18(+2.46%) |
Nov 15, 2024 | 48.44 | 48.78 | 47.72 | 47.96 | 6,334,212 | -0.57(-1.17%) |
Nov 14, 2024 | 49.28 | 49.44 | 48.16 | 48.53 | 7,591,733 | -1.00(-2.02%) |
Nov 13, 2024 | 49.17 | 49.58 | 48.93 | 49.53 | 5,498,468 | +0.27(+0.55%) |
Nov 12, 2024 | 50.22 | 50.34 | 48.88 | 49.26 | 9,383,841 | -1.38(-2.73%) |
Nov 11, 2024 | 50.69 | 51.05 | 50.22 | 50.64 | 3,694,821 | +0.26(+0.52%) |
Nov 08, 2024 | 50.55 | 50.75 | 49.48 | 50.38 | 8,699,113 | -1.08(-2.10%) |
Nov 07, 2024 | 51.34 | 52.06 | 51.18 | 51.46 | 6,046,476 | +0.76(+1.50%) |
Nov 06, 2024 | 50.89 | 50.89 | 49.37 | 50.70 | 6,279,395 | +0.36(+0.72%) |
Nov 05, 2024 | 51.19 | 51.22 | 49.95 | 50.34 | 7,333,468 | -0.83(-1.62%) |
Nov 04, 2024 | 51.55 | 51.73 | 50.96 | 51.17 | 7,118,767 | -0.36(-0.70%) |
Nov 01, 2024 | 52.20 | 52.96 | 51.50 | 51.53 | 4,868,169 | -0.12(-0.23%) |
Oct 31, 2024 | 52.43 | 52.60 | 51.63 | 51.65 | 6,349,446 | -1.08(-2.04%) |
Oct 30, 2024 | 52.65 | 53.10 | 52.55 | 52.72 | 5,836,247 | -0.46(-0.86%) |
Oct 29, 2024 | 53.95 | 53.99 | 53.17 | 53.18 | 5,618,720 | -0.23(-0.43%) |
Oct 28, 2024 | 52.70 | 53.70 | 52.70 | 53.41 | 4,230,210 | +0.86(+1.63%) |
Oct 25, 2024 | 52.43 | 53.90 | 52.43 | 52.55 | 7,198,233 | +0.29(+0.55%) |
Oct 24, 2024 | 51.95 | 53.19 | 51.10 | 52.27 | 8,088,699 | +1.42(+2.80%) |
Oct 23, 2024 | 50.93 | 51.29 | 50.62 | 50.84 | 4,503,852 | -0.71(-1.37%) |
Oct 22, 2024 | 51.10 | 51.78 | 50.77 | 51.55 | 4,730,908 | +0.58(+1.13%) |
Oct 21, 2024 | 51.13 | 51.18 | 50.47 | 50.97 | 3,443,691 | -0.38(-0.74%) |
Oct 18, 2024 | 51.30 | 51.78 | 51.12 | 51.35 | 3,241,868 | +0.75(+1.48%) |
Oct 17, 2024 | 51.11 | 51.24 | 50.43 | 50.60 | 4,394,913 | -0.88(-1.70%) |
Oct 16, 2024 | 51.17 | 51.69 | 50.74 | 51.48 | 2,735,905 | +0.73(+1.43%) |
Oct 15, 2024 | 51.47 | 51.63 | 50.62 | 50.75 | 5,028,428 | -1.31(-2.53%) |
Oct 14, 2024 | 51.98 | 52.65 | 51.43 | 52.07 | 4,280,497 | -0.60(-1.13%) |
Oct 11, 2024 | 51.66 | 53.20 | 51.55 | 52.66 | 5,744,102 | +0.86(+1.65%) |
Oct 10, 2024 | 51.74 | 52.09 | 51.35 | 51.81 | 3,451,484 | +0.08(+0.15%) |
Oct 09, 2024 | 50.72 | 51.95 | 50.57 | 51.73 | 7,857,878 | +0.09(+0.17%) |
Oct 08, 2024 | 51.38 | 52.13 | 50.59 | 51.64 | 8,502,812 | -1.48(-2.79%) |
Oct 07, 2024 | 53.62 | 54.18 | 52.51 | 53.12 | 8,851,548 | +0.75(+1.43%) |
Oct 04, 2024 | 52.55 | 52.96 | 51.96 | 52.38 | 6,451,641 | +0.61(+1.17%) |
Oct 03, 2024 | 50.77 | 51.86 | 50.40 | 51.77 | 6,064,837 | +0.15(+0.29%) |
Oct 02, 2024 | 51.91 | 52.83 | 51.37 | 51.62 | 10,525,828 | -0.01(-0.02%) |