Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 45.59 | 45.76 | 45.59 | 45.76 | 205 | +0.51(+1.13%) |
Dec 19, 2024 | 45.57 | 45.57 | 45.25 | 45.25 | 5,425 | -0.20(-0.43%) |
Dec 18, 2024 | 46.81 | 46.84 | 45.45 | 45.45 | 1,933 | -2.08(-4.37%) |
Dec 17, 2024 | 47.51 | 47.53 | 47.47 | 47.53 | 815 | -0.27(-0.57%) |
Dec 16, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 18 | -0.07(-0.14%) |
Dec 13, 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 100 | -0.42(-0.86%) |
Dec 12, 2024 | 48.39 | 48.47 | 48.28 | 48.28 | 12,539 | -0.14(-0.29%) |
Dec 11, 2024 | 48.34 | 48.42 | 48.34 | 48.42 | 767 | +0.40(+0.83%) |
Dec 10, 2024 | 48.13 | 48.16 | 48.02 | 48.02 | 2,092 | -0.18(-0.38%) |
Dec 09, 2024 | 48.38 | 48.38 | 48.20 | 48.20 | 624 | -0.57(-1.17%) |
Dec 06, 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 100 | -0.01(-0.02%) |
Dec 05, 2024 | 48.86 | 48.86 | 48.78 | 48.78 | 388 | -0.28(-0.57%) |
Dec 04, 2024 | 48.90 | 49.06 | 48.88 | 49.06 | 1,655 | +0.40(+0.82%) |
Dec 03, 2024 | 48.65 | 48.67 | 48.65 | 48.67 | 797 | -0.09(-0.18%) |
Dec 02, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 66 | -0.03(-0.07%) |
Nov 29, 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 100 | +0.24(+0.50%) |
Nov 27, 2024 | 48.56 | 48.57 | 48.52 | 48.54 | 1,055 | -0.22(-0.46%) |
Nov 26, 2024 | 48.69 | 48.77 | 48.69 | 48.77 | 1,331 | +0.20(+0.41%) |
Nov 25, 2024 | 48.52 | 48.57 | 48.49 | 48.57 | 3,551 | +0.14(+0.28%) |
Nov 22, 2024 | 48.34 | 48.43 | 48.34 | 48.43 | 998 | +0.20(+0.41%) |
Nov 21, 2024 | 48.15 | 48.29 | 48.15 | 48.23 | 442 | +0.41(+0.86%) |
Nov 20, 2024 | 47.61 | 47.82 | 47.61 | 47.82 | 464 | -0.05(-0.10%) |
Nov 19, 2024 | 47.90 | 47.91 | 47.87 | 47.87 | 2,684 | +0.22(+0.45%) |
Nov 18, 2024 | 47.52 | 47.78 | 47.52 | 47.65 | 1,723 | +0.19(+0.39%) |
Nov 15, 2024 | 47.64 | 47.64 | 47.34 | 47.47 | 1,201 | -0.56(-1.17%) |
Nov 14, 2024 | 48.30 | 48.30 | 48.03 | 48.03 | 1,077 | -0.34(-0.71%) |
Nov 13, 2024 | 48.42 | 48.42 | 48.37 | 48.37 | 146 | -0.08(-0.15%) |
Nov 12, 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 0 | -0.20(-0.41%) |
Nov 11, 2024 | 48.75 | 48.75 | 48.65 | 48.65 | 711 | +0.19(+0.39%) |
Nov 08, 2024 | 48.44 | 48.46 | 48.44 | 48.46 | 149 | +0.40(+0.83%) |
Nov 07, 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 30 | +0.37(+0.78%) |
Nov 06, 2024 | 47.66 | 47.69 | 47.66 | 47.69 | 114 | +1.21(+2.60%) |
Nov 05, 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 93 | +0.49(+1.06%) |
Nov 04, 2024 | 46.10 | 46.10 | 45.99 | 45.99 | 752 | -0.11(-0.23%) |
Nov 01, 2024 | 46.33 | 46.33 | 46.10 | 46.10 | 1,326 | +0.21(+0.46%) |
Oct 31, 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 22 | -0.70(-1.50%) |
Oct 30, 2024 | 46.61 | 46.61 | 46.59 | 46.59 | 1,073 | -0.23(-0.49%) |
Oct 29, 2024 | 46.86 | 46.88 | 46.82 | 46.82 | 1,362 | +0.02(+0.05%) |
Oct 28, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 3 | +0.15(+0.31%) |
Oct 25, 2024 | 46.70 | 46.70 | 46.65 | 46.65 | 673 | -0.13(-0.28%) |
Oct 24, 2024 | 46.75 | 46.78 | 46.75 | 46.78 | 170 | +0.05(+0.11%) |
Oct 23, 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 0 | -0.37(-0.78%) |
Oct 22, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 80 | -0.00(-0.01%) |
Oct 21, 2024 | 47.06 | 47.10 | 47.06 | 47.10 | 284 | -0.19(-0.39%) |
Oct 18, 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 100 | +0.17(+0.36%) |
Oct 17, 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 22 | -0.01(-0.03%) |
Oct 16, 2024 | 47.07 | 47.13 | 47.07 | 47.13 | 1,355 | +0.29(+0.61%) |
Oct 15, 2024 | 47.27 | 47.27 | 46.84 | 46.84 | 225 | -0.41(-0.87%) |
Oct 14, 2024 | 47.13 | 47.26 | 47.13 | 47.26 | 785 | +0.44(+0.95%) |
Oct 11, 2024 | 46.75 | 46.81 | 46.73 | 46.81 | 402 | +0.33(+0.71%) |
Oct 10, 2024 | 46.50 | 46.50 | 46.39 | 46.48 | 782 | -0.13(-0.28%) |
Oct 09, 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 1 | +0.26(+0.57%) |
Oct 08, 2024 | 46.29 | 46.35 | 46.29 | 46.35 | 438 | +0.55(+1.20%) |
Oct 07, 2024 | 46.03 | 46.03 | 45.80 | 45.80 | 532 | -0.37(-0.80%) |
Oct 04, 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 120 | +0.37(+0.80%) |
Oct 03, 2024 | 45.79 | 45.80 | 45.79 | 45.80 | 3,359 | -0.10(-0.21%) |
Oct 02, 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 39 | +0.01(+0.02%) |