Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 23, 2024 | 48.93 | 48.93 | 47.02 | 47.64 | 10,577 | -1.01(-2.08%) |
Dec 20, 2024 | 45.24 | 48.95 | 45.24 | 48.65 | 48,783 | +2.22(+4.78%) |
Dec 19, 2024 | 46.23 | 46.84 | 45.59 | 46.43 | 7,394 | +0.39(+0.85%) |
Dec 18, 2024 | 48.80 | 49.27 | 46.04 | 46.04 | 11,024 | -2.96(-6.04%) |
Dec 17, 2024 | 48.61 | 49.18 | 48.38 | 49.00 | 8,394 | -0.14(-0.28%) |
Dec 16, 2024 | 48.90 | 49.14 | 48.84 | 49.14 | 10,118 | +0.28(+0.57%) |
Dec 13, 2024 | 47.68 | 48.93 | 47.68 | 48.86 | 4,444 | +0.01(+0.02%) |
Dec 12, 2024 | 49.50 | 49.63 | 48.85 | 48.85 | 5,287 | -0.45(-0.91%) |
Dec 11, 2024 | 48.70 | 49.30 | 48.70 | 49.30 | 11,282 | +0.75(+1.54%) |
Dec 10, 2024 | 48.13 | 49.00 | 48.11 | 48.55 | 10,825 | +0.00(+0.00%) |
Dec 09, 2024 | 49.83 | 49.83 | 48.55 | 48.55 | 7,259 | -0.95(-1.92%) |
Dec 06, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 3,871 | -0.33(-0.66%) |
Dec 05, 2024 | 49.19 | 49.84 | 48.82 | 49.83 | 9,207 | +0.83(+1.69%) |
Dec 04, 2024 | 48.75 | 49.24 | 48.75 | 49.00 | 4,609 | -0.40(-0.81%) |
Dec 03, 2024 | 50.42 | 50.45 | 48.93 | 49.40 | 12,906 | -0.48(-0.96%) |
Dec 02, 2024 | 49.88 | 50.50 | 49.75 | 49.88 | 8,271 | -0.22(-0.44%) |
Nov 29, 2024 | 51.33 | 51.33 | 48.83 | 50.10 | 6,763 | +0.64(+1.29%) |
Nov 27, 2024 | 48.54 | 49.74 | 48.54 | 49.46 | 11,425 | +1.46(+3.04%) |
Nov 26, 2024 | 47.65 | 48.02 | 47.42 | 48.00 | 7,741 | -0.10(-0.21%) |
Nov 25, 2024 | 47.75 | 48.55 | 47.64 | 48.10 | 12,828 | +0.57(+1.20%) |
Nov 22, 2024 | 47.33 | 47.53 | 47.33 | 47.53 | 4,497 | +0.60(+1.28%) |
Nov 21, 2024 | 46.48 | 47.36 | 46.48 | 46.93 | 10,430 | +0.44(+0.95%) |
Nov 20, 2024 | 47.17 | 47.17 | 45.62 | 46.49 | 9,023 | -0.57(-1.21%) |
Nov 19, 2024 | 46.81 | 47.42 | 46.49 | 47.06 | 8,621 | -0.19(-0.40%) |
Nov 18, 2024 | 47.43 | 47.55 | 47.25 | 47.25 | 8,783 | +0.25(+0.53%) |
Nov 15, 2024 | 46.41 | 47.19 | 46.41 | 47.00 | 17,232 | +0.80(+1.73%) |
Nov 14, 2024 | 46.03 | 46.90 | 46.03 | 46.20 | 12,642 | +0.30(+0.65%) |
Nov 13, 2024 | 45.78 | 46.60 | 45.48 | 45.90 | 15,950 | +0.36(+0.79%) |
Nov 12, 2024 | 45.16 | 45.75 | 44.91 | 45.54 | 13,767 | +0.43(+0.95%) |
Nov 11, 2024 | 45.35 | 45.76 | 44.68 | 45.11 | 22,505 | +0.02(+0.04%) |
Nov 08, 2024 | 43.00 | 45.29 | 43.00 | 45.09 | 22,896 | +1.38(+3.16%) |
Nov 07, 2024 | 45.47 | 45.47 | 43.26 | 43.71 | 24,484 | -1.69(-3.72%) |
Nov 06, 2024 | 43.44 | 46.75 | 43.44 | 45.40 | 45,000 | +3.00(+7.08%) |
Nov 05, 2024 | 41.80 | 42.74 | 41.80 | 42.40 | 20,365 | +0.59(+1.41%) |
Nov 04, 2024 | 40.13 | 42.00 | 40.13 | 41.81 | 7,563 | +0.66(+1.60%) |
Nov 01, 2024 | 41.62 | 42.18 | 41.09 | 41.15 | 9,033 | -0.09(-0.22%) |
Oct 31, 2024 | 42.18 | 42.66 | 41.24 | 41.24 | 9,879 | -0.84(-2.01%) |
Oct 30, 2024 | 41.83 | 42.85 | 41.83 | 42.08 | 16,388 | -0.20(-0.47%) |
Oct 29, 2024 | 41.62 | 42.45 | 41.62 | 42.28 | 6,556 | -0.09(-0.21%) |
Oct 28, 2024 | 40.22 | 42.39 | 40.22 | 42.37 | 17,562 | +2.29(+5.70%) |
Oct 25, 2024 | 42.02 | 42.02 | 39.99 | 40.09 | 10,694 | -1.80(-4.29%) |
Oct 24, 2024 | 41.36 | 42.57 | 41.35 | 41.89 | 5,993 | -0.88(-2.07%) |
Oct 23, 2024 | 42.22 | 42.77 | 42.22 | 42.77 | 7,758 | +0.55(+1.29%) |
Oct 22, 2024 | 42.61 | 43.01 | 41.99 | 42.22 | 23,801 | -0.46(-1.07%) |
Oct 21, 2024 | 42.22 | 43.02 | 42.22 | 42.68 | 18,847 | -0.13(-0.30%) |
Oct 18, 2024 | 42.72 | 42.94 | 42.42 | 42.81 | 10,883 | +0.31(+0.72%) |
Oct 17, 2024 | 41.48 | 42.64 | 41.28 | 42.50 | 20,363 | +1.25(+3.03%) |
Oct 16, 2024 | 39.74 | 42.22 | 39.72 | 41.25 | 35,576 | +1.68(+4.24%) |
Oct 15, 2024 | 39.29 | 40.03 | 39.29 | 39.57 | 8,817 | +0.48(+1.22%) |
Oct 14, 2024 | 38.80 | 39.09 | 38.42 | 39.09 | 8,006 | +0.05(+0.13%) |
Oct 11, 2024 | 38.35 | 39.04 | 37.51 | 39.04 | 23,798 | +0.77(+2.00%) |
Oct 10, 2024 | 38.09 | 38.42 | 38.09 | 38.28 | 12,461 | -0.29(-0.75%) |
Oct 09, 2024 | 37.44 | 38.75 | 37.44 | 38.57 | 14,117 | +0.78(+2.08%) |
Oct 08, 2024 | 39.04 | 39.04 | 37.62 | 37.78 | 19,591 | -1.30(-3.33%) |
Oct 07, 2024 | 39.24 | 39.45 | 38.78 | 39.08 | 11,254 | -0.30(-0.76%) |
Oct 04, 2024 | 38.75 | 39.56 | 38.75 | 39.38 | 14,359 | +1.23(+3.23%) |
Oct 03, 2024 | 38.80 | 39.01 | 38.15 | 38.15 | 10,178 | -0.65(-1.66%) |
Oct 02, 2024 | 40.69 | 40.69 | 38.80 | 38.80 | 8,788 | -1.64(-4.05%) |