Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 50.11 | 50.88 | 50.00 | 50.63 | 107,088 | +0.39(+0.78%) |
Dec 19, 2024 | 50.72 | 50.75 | 50.24 | 50.24 | 94,335 | -0.31(-0.61%) |
Dec 18, 2024 | 51.65 | 51.69 | 50.50 | 50.55 | 133,247 | -1.14(-2.21%) |
Dec 17, 2024 | 51.46 | 51.72 | 51.45 | 51.69 | 63,267 | -0.08(-0.15%) |
Dec 16, 2024 | 51.90 | 51.98 | 51.74 | 51.77 | 59,626 | -0.20(-0.38%) |
Dec 13, 2024 | 52.19 | 52.20 | 51.87 | 51.97 | 59,359 | -0.25(-0.48%) |
Dec 12, 2024 | 52.52 | 52.52 | 52.17 | 52.22 | 72,350 | -0.48(-0.91%) |
Dec 11, 2024 | 52.62 | 52.75 | 52.45 | 52.70 | 53,771 | +0.30(+0.57%) |
Dec 10, 2024 | 52.60 | 52.63 | 52.37 | 52.40 | 55,420 | -0.24(-0.46%) |
Dec 09, 2024 | 52.92 | 53.07 | 52.62 | 52.64 | 107,258 | -0.13(-0.25%) |
Dec 06, 2024 | 52.94 | 53.03 | 52.76 | 52.77 | 64,400 | +0.06(+0.11%) |
Dec 05, 2024 | 52.46 | 52.89 | 52.46 | 52.71 | 76,898 | +0.09(+0.17%) |
Dec 04, 2024 | 52.68 | 52.85 | 52.51 | 52.62 | 83,676 | +0.00(+0.00%) |
Dec 03, 2024 | 52.58 | 52.71 | 52.52 | 52.62 | 86,183 | +0.10(+0.19%) |
Dec 02, 2024 | 52.72 | 52.75 | 52.33 | 52.52 | 77,547 | -0.11(-0.21%) |
Nov 29, 2024 | 52.35 | 52.72 | 52.35 | 52.63 | 52,980 | +0.20(+0.38%) |
Nov 28, 2024 | 52.20 | 52.51 | 52.20 | 52.43 | 26,999 | +0.14(+0.27%) |
Nov 27, 2024 | 52.10 | 52.35 | 52.06 | 52.29 | 63,967 | +0.15(+0.29%) |
Nov 26, 2024 | 52.04 | 52.15 | 51.88 | 52.14 | 46,504 | +0.00(+0.00%) |
Nov 25, 2024 | 52.22 | 52.38 | 52.10 | 52.14 | 69,760 | -0.02(-0.04%) |
Nov 22, 2024 | 52.06 | 52.24 | 52.06 | 52.16 | 63,510 | +0.12(+0.23%) |
Nov 21, 2024 | 51.43 | 52.07 | 51.30 | 52.04 | 53,204 | +0.74(+1.44%) |
Nov 20, 2024 | 51.32 | 51.32 | 51.06 | 51.30 | 48,660 | +0.06(+0.12%) |
Nov 19, 2024 | 50.89 | 51.27 | 50.80 | 51.24 | 53,475 | +0.06(+0.12%) |
Nov 18, 2024 | 51.12 | 51.38 | 51.11 | 51.18 | 56,405 | +0.16(+0.31%) |
Nov 15, 2024 | 51.18 | 51.23 | 50.88 | 51.02 | 63,476 | -0.27(-0.53%) |
Nov 14, 2024 | 51.31 | 51.50 | 51.23 | 51.29 | 61,520 | +0.11(+0.21%) |
Nov 13, 2024 | 51.09 | 51.20 | 50.95 | 51.18 | 68,297 | +0.18(+0.35%) |
Nov 12, 2024 | 51.08 | 51.23 | 50.84 | 51.00 | 69,202 | +0.25(+0.49%) |
Nov 11, 2024 | 50.74 | 50.96 | 50.68 | 50.75 | 82,839 | +0.11(+0.22%) |
Nov 08, 2024 | 50.67 | 50.68 | 50.49 | 50.64 | 57,314 | -0.16(-0.31%) |
Nov 07, 2024 | 50.47 | 50.85 | 50.47 | 50.80 | 67,722 | +0.45(+0.89%) |
Nov 06, 2024 | 50.01 | 50.35 | 49.68 | 50.35 | 90,794 | +0.52(+1.04%) |
Nov 05, 2024 | 49.69 | 49.83 | 49.60 | 49.83 | 82,587 | +0.30(+0.61%) |
Nov 04, 2024 | 49.55 | 49.75 | 49.37 | 49.53 | 83,343 | -0.03(-0.06%) |
Nov 01, 2024 | 49.57 | 49.76 | 49.45 | 49.56 | 83,073 | +0.21(+0.43%) |
Oct 31, 2024 | 49.84 | 49.84 | 49.23 | 49.35 | 97,328 | -0.67(-1.34%) |
Oct 30, 2024 | 50.02 | 50.18 | 49.88 | 50.02 | 67,381 | -0.12(-0.24%) |
Oct 29, 2024 | 50.07 | 50.19 | 49.96 | 50.14 | 94,983 | -0.01(-0.02%) |
Oct 28, 2024 | 49.84 | 50.22 | 49.84 | 50.15 | 71,820 | +0.23(+0.46%) |
Oct 25, 2024 | 50.06 | 50.20 | 49.86 | 49.92 | 76,672 | -0.17(-0.34%) |
Oct 24, 2024 | 50.02 | 50.14 | 49.75 | 50.09 | 94,846 | -0.02(-0.04%) |
Oct 23, 2024 | 50.29 | 50.39 | 49.89 | 50.11 | 75,583 | -0.28(-0.56%) |
Oct 22, 2024 | 50.26 | 50.41 | 50.09 | 50.39 | 68,387 | -0.03(-0.06%) |
Oct 21, 2024 | 50.63 | 50.80 | 50.35 | 50.42 | 67,523 | -0.18(-0.36%) |
Oct 18, 2024 | 50.38 | 50.65 | 50.34 | 50.60 | 38,353 | +0.27(+0.54%) |
Oct 17, 2024 | 50.21 | 50.35 | 50.19 | 50.33 | 68,874 | +0.28(+0.56%) |
Oct 16, 2024 | 49.94 | 50.14 | 49.94 | 50.05 | 59,724 | +0.24(+0.48%) |
Oct 15, 2024 | 49.82 | 49.92 | 49.68 | 49.81 | 107,479 | -0.08(-0.16%) |
Oct 11, 2024 | 49.89 | 0 | +0.34(+0.69%) | |||
Oct 10, 2024 | 49.32 | 49.57 | 49.22 | 49.55 | 92,888 | +0.17(+0.34%) |
Oct 09, 2024 | 48.96 | 49.40 | 48.96 | 49.38 | 63,185 | +0.29(+0.59%) |
Oct 08, 2024 | 49.02 | 49.09 | 48.88 | 49.09 | 68,455 | -0.05(-0.10%) |
Oct 07, 2024 | 49.14 | 49.27 | 48.90 | 49.14 | 119,200 | -0.10(-0.20%) |
Oct 04, 2024 | 49.09 | 49.25 | 49.00 | 49.24 | 70,097 | +0.42(+0.86%) |
Oct 03, 2024 | 48.81 | 48.88 | 48.57 | 48.82 | 77,334 | -0.10(-0.20%) |
Oct 02, 2024 | 49.00 | 49.14 | 48.82 | 48.92 | 68,642 | +0.00(+0.00%) |