Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 24, 2024 | 56.61 | 59.47 | 56.24 | 59.12 | 8,948,389 | +6.94(+13.30%) |
Dec 23, 2024 | 55.24 | 55.37 | 51.35 | 52.18 | 11,015,514 | -4.19(-7.43%) |
Dec 20, 2024 | 54.87 | 58.18 | 54.61 | 56.37 | 12,521,482 | +0.07(+0.12%) |
Dec 19, 2024 | 63.80 | 64.45 | 55.36 | 56.30 | 16,248,750 | -5.57(-9.00%) |
Dec 18, 2024 | 67.44 | 67.89 | 61.10 | 61.87 | 15,780,898 | -8.68(-12.30%) |
Dec 17, 2024 | 71.94 | 72.80 | 69.14 | 70.55 | 9,112,235 | +1.20(+1.73%) |
Dec 16, 2024 | 67.40 | 71.98 | 67.25 | 69.35 | 12,209,027 | +4.73(+7.32%) |
Dec 13, 2024 | 63.08 | 65.03 | 62.12 | 64.62 | 10,116,467 | +2.15(+3.44%) |
Dec 12, 2024 | 64.41 | 65.90 | 61.47 | 62.47 | 9,942,686 | -1.88(-2.92%) |
Dec 11, 2024 | 61.19 | 64.87 | 60.82 | 64.35 | 13,899,565 | +6.02(+10.32%) |
Dec 10, 2024 | 60.29 | 60.60 | 55.69 | 58.33 | 10,915,255 | +0.17(+0.29%) |
Dec 09, 2024 | 61.85 | 63.68 | 57.94 | 58.16 | 11,379,858 | -7.06(-10.82%) |
Dec 06, 2024 | 62.32 | 65.92 | 61.47 | 65.22 | 10,453,997 | +3.23(+5.21%) |
Dec 05, 2024 | 67.00 | 68.09 | 60.44 | 61.99 | 16,109,376 | -0.20(-0.32%) |
Dec 04, 2024 | 58.31 | 62.54 | 56.73 | 62.19 | 11,422,049 | +4.12(+7.09%) |
Dec 03, 2024 | 56.28 | 59.02 | 55.55 | 58.07 | 8,428,503 | -0.07(-0.12%) |
Dec 02, 2024 | 58.61 | 60.60 | 56.52 | 58.14 | 9,214,659 | -2.06(-3.42%) |
Nov 29, 2024 | 60.55 | 62.60 | 60.16 | 60.20 | 9,394,816 | +0.56(+0.94%) |
Nov 27, 2024 | 57.22 | 60.41 | 56.87 | 59.64 | 12,210,695 | +6.65(+12.55%) |
Nov 26, 2024 | 54.37 | 57.75 | 52.58 | 52.99 | 12,937,192 | -4.73(-8.20%) |
Nov 25, 2024 | 61.02 | 61.25 | 57.10 | 57.72 | 13,053,491 | -5.79(-9.11%) |
Nov 22, 2024 | 61.45 | 64.25 | 60.71 | 63.51 | 10,948,437 | +1.30(+2.08%) |
Nov 21, 2024 | 61.32 | 63.49 | 58.99 | 62.21 | 17,553,504 | +4.54(+7.88%) |
Nov 20, 2024 | 58.00 | 58.56 | 56.27 | 57.67 | 12,626,885 | +2.18(+3.92%) |
Nov 19, 2024 | 54.39 | 57.47 | 53.87 | 55.49 | 12,938,457 | +1.13(+2.07%) |
Nov 18, 2024 | 52.88 | 55.68 | 51.99 | 54.37 | 13,472,235 | +0.09(+0.16%) |
Nov 15, 2024 | 51.71 | 54.37 | 49.90 | 54.28 | 15,773,860 | +4.67(+9.42%) |
Nov 14, 2024 | 54.16 | 54.81 | 49.57 | 49.61 | 15,679,974 | -2.84(-5.42%) |
Nov 13, 2024 | 52.70 | 56.85 | 51.88 | 52.45 | 26,725,312 | +0.17(+0.32%) |
Nov 12, 2024 | 48.45 | 52.72 | 47.41 | 52.28 | 18,486,284 | +2.82(+5.70%) |
Nov 11, 2024 | 44.15 | 49.93 | 43.97 | 49.46 | 21,191,280 | +10.54(+27.08%) |
Nov 08, 2024 | 38.44 | 39.59 | 37.86 | 38.92 | 11,369,295 | +0.17(+0.43%) |
Nov 07, 2024 | 37.14 | 39.17 | 36.73 | 38.75 | 11,820,775 | +0.37(+0.95%) |
Nov 06, 2024 | 36.69 | 38.76 | 35.90 | 38.38 | 16,748,129 | +6.26(+19.50%) |
Nov 05, 2024 | 31.94 | 33.07 | 31.48 | 32.12 | 8,671,786 | +1.95(+6.46%) |
Nov 04, 2024 | 31.33 | 31.52 | 30.01 | 30.17 | 7,467,723 | -1.77(-5.55%) |
Nov 01, 2024 | 32.84 | 34.33 | 31.56 | 31.94 | 11,626,830 | -0.75(-2.30%) |
Oct 31, 2024 | 34.80 | 34.87 | 32.62 | 32.70 | 10,033,056 | -2.05(-5.90%) |
Oct 30, 2024 | 34.71 | 35.40 | 34.28 | 34.74 | 8,919,021 | -0.71(-2.01%) |
Oct 29, 2024 | 34.14 | 36.53 | 33.85 | 35.46 | 16,416,792 | +2.87(+8.80%) |
Oct 28, 2024 | 31.98 | 32.87 | 31.47 | 32.59 | 9,339,517 | +2.65(+8.87%) |
Oct 25, 2024 | 31.17 | 31.95 | 29.12 | 29.93 | 11,099,402 | -1.47(-4.67%) |
Oct 24, 2024 | 30.78 | 31.44 | 30.46 | 31.40 | 6,989,414 | +1.69(+5.69%) |
Oct 23, 2024 | 29.82 | 30.17 | 28.59 | 29.71 | 9,455,469 | -1.01(-3.29%) |
Oct 22, 2024 | 30.38 | 30.94 | 29.90 | 30.72 | 6,588,616 | -0.26(-0.85%) |
Oct 21, 2024 | 31.15 | 31.16 | 30.07 | 30.98 | 8,278,250 | -0.87(-2.72%) |
Oct 18, 2024 | 31.11 | 32.28 | 31.01 | 31.85 | 10,622,599 | +1.61(+5.34%) |
Oct 17, 2024 | 30.39 | 31.05 | 30.01 | 30.23 | 6,156,845 | -0.88(-2.81%) |
Oct 16, 2024 | 31.29 | 31.70 | 30.59 | 31.11 | 7,556,257 | +0.67(+2.20%) |
Oct 15, 2024 | 29.51 | 31.38 | 28.48 | 30.44 | 12,803,217 | +0.95(+3.23%) |
Oct 14, 2024 | 28.54 | 29.88 | 28.42 | 29.49 | 9,736,458 | +2.41(+8.90%) |
Oct 11, 2024 | 25.68 | 27.36 | 25.68 | 27.07 | 8,503,031 | +2.79(+11.49%) |
Oct 10, 2024 | 25.46 | 25.46 | 23.56 | 24.28 | 7,457,044 | -1.10(-4.33%) |
Oct 09, 2024 | 26.12 | 26.60 | 25.17 | 25.38 | 5,876,321 | -1.07(-4.04%) |
Oct 08, 2024 | 26.79 | 27.35 | 26.06 | 26.45 | 7,217,541 | -1.01(-3.68%) |
Oct 07, 2024 | 27.21 | 28.47 | 26.90 | 27.46 | 7,247,136 | +0.81(+3.03%) |
Oct 04, 2024 | 25.95 | 26.74 | 25.25 | 26.66 | 6,869,575 | +1.13(+4.42%) |
Oct 03, 2024 | 25.07 | 25.57 | 24.56 | 25.53 | 6,739,891 | +0.68(+2.74%) |
Oct 02, 2024 | 25.47 | 26.72 | 24.69 | 24.85 | 7,772,844 | -1.32(-5.05%) |