Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 52.51 | 53.56 | 52.43 | 53.17 | 363,751 | +0.36(+0.68%) |
Dec 19, 2024 | 53.23 | 53.32 | 52.76 | 52.81 | 566,626 | -0.13(-0.25%) |
Dec 18, 2024 | 54.09 | 54.18 | 52.81 | 52.94 | 484,333 | -1.14(-2.11%) |
Dec 17, 2024 | 54.25 | 54.25 | 54.00 | 54.08 | 335,981 | -0.14(-0.26%) |
Dec 16, 2024 | 54.00 | 54.28 | 53.87 | 54.22 | 325,644 | +0.32(+0.59%) |
Dec 13, 2024 | 53.90 | 54.04 | 53.68 | 53.90 | 170,684 | +0.23(+0.43%) |
Dec 12, 2024 | 53.77 | 53.81 | 53.62 | 53.67 | 224,474 | -0.17(-0.32%) |
Dec 11, 2024 | 53.57 | 53.87 | 53.56 | 53.84 | 260,006 | +0.57(+1.07%) |
Dec 10, 2024 | 53.53 | 53.56 | 53.19 | 53.27 | 203,676 | -0.08(-0.15%) |
Dec 09, 2024 | 53.58 | 53.60 | 53.29 | 53.35 | 195,598 | -0.25(-0.47%) |
Dec 06, 2024 | 53.40 | 53.71 | 53.38 | 53.60 | 164,174 | +0.30(+0.56%) |
Dec 05, 2024 | 53.44 | 53.45 | 53.28 | 53.30 | 273,612 | -0.10(-0.19%) |
Dec 04, 2024 | 53.20 | 53.40 | 53.14 | 53.40 | 289,985 | +0.40(+0.75%) |
Dec 03, 2024 | 52.80 | 53.00 | 52.70 | 53.00 | 225,371 | +0.14(+0.26%) |
Dec 02, 2024 | 52.50 | 52.90 | 52.50 | 52.86 | 294,664 | +0.39(+0.74%) |
Nov 29, 2024 | 52.18 | 52.47 | 52.16 | 52.47 | 135,013 | +0.31(+0.59%) |
Nov 27, 2024 | 52.30 | 52.30 | 51.95 | 52.16 | 152,310 | -0.19(-0.36%) |
Nov 26, 2024 | 52.32 | 52.38 | 52.10 | 52.35 | 261,744 | +0.17(+0.33%) |
Nov 25, 2024 | 52.28 | 52.41 | 52.02 | 52.18 | 255,971 | +0.10(+0.19%) |
Nov 22, 2024 | 51.95 | 52.11 | 51.89 | 52.08 | 253,238 | +0.09(+0.17%) |
Nov 21, 2024 | 51.93 | 52.08 | 51.47 | 51.99 | 289,321 | +0.16(+0.31%) |
Nov 20, 2024 | 51.89 | 51.90 | 51.39 | 51.83 | 415,028 | -0.05(-0.09%) |
Nov 19, 2024 | 51.43 | 51.91 | 51.43 | 51.88 | 262,529 | +0.22(+0.42%) |
Nov 18, 2024 | 51.49 | 51.82 | 51.42 | 51.66 | 404,343 | +0.25(+0.48%) |
Nov 15, 2024 | 51.93 | 51.95 | 51.26 | 51.41 | 367,008 | -0.79(-1.51%) |
Nov 14, 2024 | 52.39 | 52.43 | 52.16 | 52.20 | 192,008 | -0.14(-0.26%) |
Nov 13, 2024 | 52.37 | 52.49 | 52.20 | 52.34 | 164,664 | +0.00(+0.00%) |
Nov 12, 2024 | 52.36 | 52.43 | 52.14 | 52.34 | 178,111 | -0.02(-0.04%) |
Nov 11, 2024 | 52.48 | 52.48 | 52.22 | 52.36 | 300,075 | -0.01(-0.02%) |
Nov 08, 2024 | 52.30 | 52.42 | 52.28 | 52.37 | 224,205 | +0.07(+0.13%) |
Nov 07, 2024 | 52.05 | 52.33 | 52.00 | 52.30 | 222,217 | +0.51(+0.99%) |
Nov 06, 2024 | 51.46 | 51.84 | 51.40 | 51.79 | 453,007 | +0.97(+1.91%) |
Nov 05, 2024 | 50.43 | 50.87 | 50.43 | 50.82 | 94,848 | +0.47(+0.94%) |
Nov 04, 2024 | 50.41 | 50.55 | 50.12 | 50.35 | 172,497 | -0.04(-0.08%) |
Nov 01, 2024 | 50.30 | 50.65 | 50.26 | 50.39 | 165,063 | +0.26(+0.51%) |
Oct 31, 2024 | 50.80 | 50.80 | 50.12 | 50.13 | 220,383 | -0.95(-1.86%) |
Oct 30, 2024 | 51.28 | 51.32 | 51.03 | 51.08 | 146,310 | -0.22(-0.42%) |
Oct 29, 2024 | 50.96 | 51.34 | 50.89 | 51.29 | 151,097 | +0.31(+0.60%) |
Oct 28, 2024 | 51.15 | 51.25 | 50.96 | 50.99 | 188,969 | +0.05(+0.10%) |
Oct 25, 2024 | 50.97 | 51.27 | 50.88 | 50.94 | 204,991 | +0.21(+0.41%) |
Oct 24, 2024 | 50.70 | 50.78 | 50.50 | 50.73 | 221,598 | +0.33(+0.65%) |
Oct 23, 2024 | 50.85 | 50.86 | 50.15 | 50.41 | 314,877 | -0.57(-1.12%) |
Oct 22, 2024 | 50.73 | 51.05 | 50.68 | 50.98 | 412,121 | +0.08(+0.15%) |
Oct 21, 2024 | 50.79 | 50.97 | 50.61 | 50.90 | 361,104 | +0.04(+0.08%) |
Oct 18, 2024 | 50.83 | 50.91 | 50.76 | 50.86 | 254,407 | +0.27(+0.54%) |
Oct 17, 2024 | 50.83 | 50.88 | 50.57 | 50.59 | 181,603 | +0.05(+0.10%) |
Oct 16, 2024 | 50.52 | 50.57 | 50.24 | 50.54 | 183,450 | +0.09(+0.17%) |
Oct 15, 2024 | 50.94 | 50.98 | 50.34 | 50.45 | 269,142 | -0.47(-0.92%) |
Oct 14, 2024 | 50.74 | 50.97 | 50.74 | 50.92 | 208,694 | +0.30(+0.60%) |
Oct 11, 2024 | 50.41 | 50.68 | 50.37 | 50.62 | 145,996 | +0.08(+0.15%) |
Oct 10, 2024 | 50.44 | 50.63 | 50.32 | 50.54 | 142,584 | -0.02(-0.04%) |
Oct 09, 2024 | 50.19 | 50.56 | 50.18 | 50.56 | 142,417 | +0.25(+0.50%) |
Oct 08, 2024 | 49.87 | 50.30 | 49.84 | 50.30 | 188,927 | +0.62(+1.24%) |
Oct 07, 2024 | 50.01 | 50.06 | 49.63 | 49.69 | 179,193 | -0.48(-0.95%) |
Oct 04, 2024 | 50.06 | 50.18 | 49.75 | 50.17 | 190,213 | +0.48(+0.96%) |
Oct 03, 2024 | 49.55 | 49.92 | 49.47 | 49.69 | 156,628 | -0.03(-0.06%) |
Oct 02, 2024 | 49.54 | 49.83 | 49.34 | 49.72 | 116,621 | +0.12(+0.24%) |