Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 03, 2024 | 49.85 | 51.04 | 49.73 | 50.76 | 1,866,095 | +0.53(+1.06%) |
Dec 02, 2024 | 49.83 | 50.84 | 49.62 | 50.23 | 2,482,422 | +0.27(+0.54%) |
Nov 29, 2024 | 49.64 | 50.17 | 49.55 | 49.96 | 892,144 | +0.39(+0.79%) |
Nov 27, 2024 | 49.95 | 50.35 | 49.42 | 49.57 | 1,184,329 | -0.34(-0.68%) |
Nov 26, 2024 | 50.15 | 50.45 | 49.46 | 49.91 | 1,612,819 | -0.20(-0.40%) |
Nov 25, 2024 | 50.92 | 51.09 | 49.99 | 50.11 | 2,689,155 | +0.09(+0.18%) |
Nov 22, 2024 | 50.33 | 50.75 | 49.68 | 50.02 | 1,528,731 | -0.18(-0.36%) |
Nov 21, 2024 | 50.31 | 51.11 | 50.15 | 50.20 | 2,199,834 | +0.23(+0.46%) |
Nov 20, 2024 | 49.79 | 50.44 | 49.25 | 49.97 | 973,107 | +0.43(+0.87%) |
Nov 19, 2024 | 48.70 | 49.85 | 48.58 | 49.54 | 1,731,484 | +0.30(+0.61%) |
Nov 18, 2024 | 50.62 | 50.88 | 48.80 | 49.24 | 2,643,438 | -1.84(-3.60%) |
Nov 15, 2024 | 52.03 | 52.22 | 50.73 | 51.08 | 1,389,447 | -1.15(-2.20%) |
Nov 14, 2024 | 53.08 | 53.10 | 52.05 | 52.23 | 1,679,711 | -0.97(-1.82%) |
Nov 13, 2024 | 52.46 | 54.60 | 52.31 | 53.20 | 2,139,447 | +0.93(+1.78%) |
Nov 12, 2024 | 52.46 | 52.76 | 52.00 | 52.27 | 848,673 | -0.20(-0.38%) |
Nov 11, 2024 | 52.89 | 53.26 | 52.07 | 52.47 | 1,541,970 | +0.09(+0.17%) |
Nov 08, 2024 | 53.08 | 53.16 | 52.07 | 52.38 | 1,300,680 | -0.81(-1.52%) |
Nov 07, 2024 | 53.43 | 53.79 | 52.88 | 53.19 | 1,105,326 | -0.15(-0.28%) |
Nov 06, 2024 | 53.39 | 54.14 | 52.73 | 53.34 | 1,991,266 | +2.49(+4.90%) |
Nov 05, 2024 | 50.68 | 51.27 | 50.35 | 50.85 | 1,433,156 | -0.04(-0.08%) |
Nov 04, 2024 | 50.96 | 51.70 | 50.44 | 50.89 | 1,545,412 | -0.34(-0.66%) |
Nov 01, 2024 | 50.45 | 51.98 | 49.80 | 51.23 | 3,431,604 | +0.86(+1.71%) |
Oct 31, 2024 | 52.00 | 52.49 | 50.03 | 50.37 | 3,119,129 | -2.11(-4.02%) |
Oct 30, 2024 | 54.04 | 56.97 | 51.89 | 52.48 | 5,712,567 | -6.30(-10.72%) |
Oct 29, 2024 | 57.41 | 59.26 | 57.15 | 58.78 | 2,761,792 | +1.40(+2.44%) |
Oct 28, 2024 | 57.59 | 58.74 | 57.28 | 57.38 | 1,978,294 | +0.52(+0.91%) |
Oct 25, 2024 | 56.40 | 57.48 | 56.13 | 56.86 | 1,140,291 | +0.55(+0.98%) |
Oct 24, 2024 | 56.89 | 57.50 | 56.28 | 56.31 | 880,902 | -0.27(-0.48%) |
Oct 23, 2024 | 58.29 | 58.47 | 56.35 | 56.58 | 1,162,243 | -1.77(-3.03%) |
Oct 22, 2024 | 58.30 | 58.82 | 58.01 | 58.35 | 927,246 | -0.17(-0.29%) |
Oct 21, 2024 | 59.32 | 59.59 | 58.22 | 58.52 | 878,706 | -0.91(-1.53%) |
Oct 18, 2024 | 59.65 | 59.96 | 59.04 | 59.43 | 924,011 | +0.19(+0.32%) |
Oct 17, 2024 | 59.26 | 59.68 | 58.50 | 59.24 | 1,406,756 | +0.27(+0.46%) |
Oct 16, 2024 | 60.36 | 60.40 | 58.81 | 58.97 | 1,529,838 | -1.01(-1.68%) |
Oct 15, 2024 | 60.00 | 60.58 | 58.91 | 59.98 | 1,516,695 | +0.08(+0.13%) |
Oct 14, 2024 | 59.42 | 60.04 | 58.72 | 59.90 | 1,645,239 | +0.78(+1.32%) |
Oct 11, 2024 | 58.96 | 59.24 | 58.05 | 59.12 | 1,491,951 | +0.16(+0.27%) |
Oct 10, 2024 | 58.26 | 59.97 | 57.51 | 58.96 | 2,599,393 | +0.34(+0.58%) |
Oct 09, 2024 | 56.52 | 59.34 | 56.47 | 58.62 | 2,091,084 | +2.07(+3.66%) |
Oct 08, 2024 | 55.96 | 56.80 | 55.93 | 56.55 | 912,264 | +1.03(+1.86%) |
Oct 07, 2024 | 56.24 | 56.81 | 55.40 | 55.52 | 915,966 | -0.96(-1.70%) |
Oct 04, 2024 | 56.59 | 56.71 | 55.80 | 56.48 | 1,070,498 | +0.89(+1.60%) |
Oct 03, 2024 | 55.16 | 55.70 | 54.68 | 55.59 | 938,515 | +0.01(+0.02%) |
Oct 02, 2024 | 54.92 | 56.28 | 54.83 | 55.58 | 1,013,741 | +0.56(+1.02%) |