Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 49.73 | 49.92 | 49.67 | 49.70 | 25,609 | +0.06(+0.13%) |
Dec 19, 2024 | 49.68 | 49.68 | 49.61 | 49.64 | 23,017 | -0.07(-0.14%) |
Dec 18, 2024 | 49.95 | 49.95 | 49.67 | 49.71 | 4,716 | -0.19(-0.37%) |
Dec 17, 2024 | 49.99 | 49.99 | 49.81 | 49.90 | 16,461 | +0.03(+0.05%) |
Dec 16, 2024 | 49.90 | 49.92 | 49.83 | 49.87 | 8,398 | +0.05(+0.09%) |
Dec 13, 2024 | 49.85 | 49.88 | 49.81 | 49.83 | 62,726 | -0.05(-0.10%) |
Dec 12, 2024 | 49.89 | 49.95 | 49.85 | 49.88 | 10,932 | -0.06(-0.11%) |
Dec 11, 2024 | 50.39 | 50.39 | 49.89 | 49.93 | 9,767 | -0.05(-0.10%) |
Dec 10, 2024 | 49.95 | 49.98 | 49.88 | 49.98 | 9,258 | +0.03(+0.05%) |
Dec 09, 2024 | 50.00 | 50.01 | 49.91 | 49.95 | 9,032 | -0.04(-0.09%) |
Dec 06, 2024 | 49.98 | 50.00 | 49.98 | 50.00 | 4,629 | +0.12(+0.24%) |
Dec 05, 2024 | 49.86 | 49.91 | 49.86 | 49.88 | 16,328 | +0.02(+0.04%) |
Dec 04, 2024 | 49.80 | 49.95 | 49.80 | 49.86 | 47,525 | +0.03(+0.06%) |
Dec 03, 2024 | 49.80 | 49.91 | 49.80 | 49.83 | 31,401 | -0.04(-0.08%) |
Dec 02, 2024 | 49.99 | 49.99 | 49.81 | 49.87 | 10,401 | -0.05(-0.10%) |
Nov 29, 2024 | 49.82 | 49.92 | 49.79 | 49.92 | 13,889 | +0.15(+0.30%) |
Nov 27, 2024 | 49.98 | 49.98 | 49.71 | 49.77 | 9,918 | +0.05(+0.09%) |
Nov 26, 2024 | 49.48 | 49.73 | 49.48 | 49.73 | 13,043 | +0.07(+0.14%) |
Nov 25, 2024 | 49.26 | 49.73 | 49.26 | 49.66 | 21,498 | +0.14(+0.28%) |
Nov 22, 2024 | 49.61 | 49.61 | 49.52 | 49.52 | 13,258 | -0.04(-0.09%) |
Nov 21, 2024 | 49.51 | 49.64 | 49.51 | 49.56 | 9,806 | -0.02(-0.03%) |
Nov 20, 2024 | 49.25 | 49.63 | 49.25 | 49.58 | 31,749 | -0.06(-0.13%) |
Nov 19, 2024 | 49.56 | 49.68 | 49.56 | 49.64 | 2,128 | +0.07(+0.15%) |
Nov 18, 2024 | 49.32 | 49.61 | 49.32 | 49.57 | 12,683 | -0.02(-0.04%) |
Nov 15, 2024 | 49.38 | 49.61 | 49.38 | 49.59 | 31,636 | +0.02(+0.04%) |
Nov 14, 2024 | 49.73 | 49.73 | 49.50 | 49.57 | 28,657 | -0.04(-0.08%) |
Nov 13, 2024 | 49.48 | 49.69 | 49.48 | 49.61 | 18,778 | +0.04(+0.08%) |
Nov 12, 2024 | 49.77 | 49.77 | 49.48 | 49.57 | 14,390 | -0.13(-0.26%) |
Nov 11, 2024 | 49.63 | 49.70 | 49.58 | 49.70 | 11,330 | +0.02(+0.04%) |
Nov 08, 2024 | 49.48 | 49.73 | 49.48 | 49.68 | 39,623 | +0.09(+0.18%) |
Nov 07, 2024 | 49.40 | 49.67 | 49.40 | 49.59 | 15,773 | +0.06(+0.12%) |
Nov 06, 2024 | 49.07 | 49.53 | 49.07 | 49.53 | 47,453 | -0.02(-0.04%) |
Nov 05, 2024 | 49.53 | 49.59 | 49.53 | 49.55 | 139,478 | -0.05(-0.11%) |
Nov 04, 2024 | 49.48 | 49.67 | 49.48 | 49.60 | 22,146 | +0.04(+0.09%) |
Nov 01, 2024 | 49.77 | 49.77 | 49.52 | 49.56 | 7,370 | -0.05(-0.10%) |
Oct 31, 2024 | 49.58 | 49.74 | 49.49 | 49.61 | 12,091 | +0.03(+0.06%) |
Oct 30, 2024 | 49.73 | 49.73 | 49.58 | 49.58 | 6,965 | -0.03(-0.06%) |
Oct 29, 2024 | 49.61 | 49.64 | 49.56 | 49.61 | 25,490 | +0.01(+0.02%) |
Oct 28, 2024 | 49.76 | 49.76 | 49.60 | 49.60 | 4,616 | -0.05(-0.10%) |
Oct 25, 2024 | 49.68 | 49.71 | 49.63 | 49.65 | 45,886 | -0.01(-0.02%) |
Oct 24, 2024 | 49.54 | 49.74 | 49.54 | 49.66 | 13,596 | +0.00(+0.01%) |
Oct 23, 2024 | 49.52 | 49.68 | 49.52 | 49.65 | 15,229 | -0.06(-0.12%) |
Oct 22, 2024 | 49.72 | 49.91 | 49.67 | 49.71 | 52,385 | -0.08(-0.16%) |
Oct 21, 2024 | 50.00 | 50.00 | 49.68 | 49.80 | 64,090 | -0.02(-0.05%) |
Oct 18, 2024 | 49.70 | 49.86 | 49.70 | 49.82 | 7,410 | +0.01(+0.03%) |
Oct 17, 2024 | 49.99 | 49.99 | 49.72 | 49.81 | 20,171 | -0.06(-0.12%) |
Oct 16, 2024 | 49.83 | 49.88 | 49.76 | 49.87 | 42,086 | +0.05(+0.11%) |
Oct 15, 2024 | 49.91 | 49.91 | 49.75 | 49.81 | 25,975 | +0.02(+0.05%) |
Oct 14, 2024 | 49.77 | 49.89 | 49.73 | 49.79 | 153,300 | +0.03(+0.07%) |
Oct 11, 2024 | 49.66 | 49.86 | 49.66 | 49.75 | 24,922 | -0.03(-0.07%) |
Oct 10, 2024 | 49.66 | 50.25 | 49.66 | 49.79 | 35,580 | +0.05(+0.10%) |
Oct 09, 2024 | 49.97 | 49.97 | 49.66 | 49.74 | 36,585 | -0.04(-0.08%) |
Oct 08, 2024 | 49.91 | 49.91 | 49.67 | 49.78 | 65,571 | +0.01(+0.02%) |
Oct 07, 2024 | 49.69 | 49.83 | 49.67 | 49.77 | 69,339 | -0.06(-0.12%) |
Oct 04, 2024 | 49.93 | 50.09 | 49.78 | 49.83 | 58,351 | -0.16(-0.32%) |
Oct 03, 2024 | 50.00 | 50.01 | 49.96 | 49.98 | 94,300 | -0.04(-0.09%) |
Oct 02, 2024 | 50.03 | 50.05 | 50.00 | 50.03 | 16,684 | -0.03(-0.07%) |