Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 22, 2024 | 55.44 | 57.03 | 55.42 | 56.11 | 358,119 | +0.83(+1.50%) |
Nov 21, 2024 | 54.47 | 56.05 | 54.10 | 55.28 | 329,950 | +1.37(+2.54%) |
Nov 20, 2024 | 53.78 | 54.29 | 53.11 | 53.91 | 162,360 | +0.15(+0.28%) |
Nov 19, 2024 | 53.22 | 55.28 | 53.22 | 53.76 | 331,278 | -0.56(-1.03%) |
Nov 18, 2024 | 54.66 | 55.54 | 54.05 | 54.32 | 278,238 | -0.55(-1.00%) |
Nov 15, 2024 | 55.61 | 56.10 | 53.63 | 54.87 | 243,723 | -0.21(-0.38%) |
Nov 14, 2024 | 56.88 | 56.88 | 54.68 | 55.08 | 463,884 | -1.33(-2.36%) |
Nov 13, 2024 | 56.94 | 58.34 | 56.20 | 56.41 | 571,610 | -0.09(-0.16%) |
Nov 12, 2024 | 56.15 | 57.48 | 55.78 | 56.50 | 481,454 | -0.05(-0.09%) |
Nov 11, 2024 | 54.72 | 57.00 | 53.92 | 56.55 | 791,528 | +3.60(+6.80%) |
Nov 08, 2024 | 51.99 | 53.18 | 51.61 | 52.95 | 542,743 | +1.18(+2.28%) |
Nov 07, 2024 | 54.72 | 55.48 | 51.63 | 51.77 | 609,971 | -3.79(-6.82%) |
Nov 06, 2024 | 50.65 | 55.78 | 50.65 | 55.56 | 1,034,826 | +9.12(+19.64%) |
Nov 05, 2024 | 46.19 | 47.00 | 45.70 | 46.44 | 300,820 | +0.78(+1.71%) |
Nov 04, 2024 | 44.90 | 46.52 | 44.84 | 45.66 | 468,335 | -0.02(-0.04%) |
Nov 01, 2024 | 44.00 | 46.94 | 43.89 | 45.68 | 887,899 | -0.45(-0.98%) |
Oct 31, 2024 | 46.00 | 47.19 | 45.33 | 46.13 | 759,847 | +0.47(+1.03%) |
Oct 30, 2024 | 45.35 | 46.97 | 45.35 | 45.66 | 483,280 | +0.24(+0.53%) |
Oct 29, 2024 | 46.55 | 46.73 | 45.13 | 45.42 | 538,120 | -1.56(-3.32%) |
Oct 28, 2024 | 45.08 | 47.11 | 44.89 | 46.98 | 317,932 | +2.51(+5.64%) |
Oct 25, 2024 | 45.89 | 45.89 | 44.31 | 44.47 | 293,645 | -1.07(-2.35%) |
Oct 24, 2024 | 45.75 | 46.10 | 44.92 | 45.54 | 291,688 | -0.06(-0.13%) |
Oct 23, 2024 | 45.92 | 46.78 | 45.11 | 45.60 | 220,130 | -0.28(-0.61%) |
Oct 22, 2024 | 45.40 | 45.94 | 44.60 | 45.88 | 441,199 | +0.72(+1.59%) |
Oct 21, 2024 | 46.54 | 46.54 | 45.09 | 45.16 | 422,950 | -1.49(-3.19%) |
Oct 18, 2024 | 47.94 | 47.95 | 46.61 | 46.65 | 185,544 | -1.31(-2.73%) |
Oct 17, 2024 | 48.19 | 48.23 | 47.12 | 47.96 | 350,764 | -0.09(-0.19%) |
Oct 16, 2024 | 48.35 | 49.33 | 47.82 | 48.05 | 401,272 | +0.21(+0.44%) |
Oct 15, 2024 | 48.58 | 50.18 | 47.71 | 47.84 | 378,191 | -0.33(-0.69%) |
Oct 14, 2024 | 47.34 | 48.35 | 46.66 | 48.17 | 273,350 | +0.84(+1.77%) |
Oct 11, 2024 | 45.46 | 47.63 | 45.46 | 47.33 | 375,847 | +2.18(+4.83%) |
Oct 10, 2024 | 44.80 | 45.50 | 44.22 | 45.15 | 193,590 | -0.09(-0.20%) |
Oct 09, 2024 | 44.63 | 46.47 | 44.63 | 45.24 | 371,052 | +0.44(+0.98%) |
Oct 08, 2024 | 45.30 | 45.64 | 44.80 | 44.80 | 248,679 | -0.65(-1.43%) |
Oct 07, 2024 | 45.27 | 45.48 | 44.76 | 45.45 | 155,886 | +0.11(+0.24%) |
Oct 04, 2024 | 46.02 | 46.38 | 45.23 | 45.34 | 282,148 | +0.30(+0.67%) |
Oct 03, 2024 | 43.81 | 45.07 | 43.63 | 45.04 | 226,941 | +0.81(+1.83%) |
Oct 02, 2024 | 44.58 | 45.09 | 44.02 | 44.23 | 216,366 | -0.12(-0.27%) |
Oct 01, 2024 | 46.11 | 46.64 | 44.27 | 44.35 | 317,522 | -2.10(-4.52%) |
Sep 30, 2024 | 45.08 | 46.64 | 45.08 | 46.45 | 351,832 | +1.07(+2.36%) |
Sep 27, 2024 | 45.59 | 45.95 | 44.84 | 45.38 | 312,007 | +0.57(+1.27%) |
Sep 26, 2024 | 44.95 | 45.73 | 44.41 | 44.81 | 263,780 | +0.82(+1.86%) |
Sep 25, 2024 | 45.74 | 45.79 | 43.55 | 43.99 | 460,910 | -1.82(-3.97%) |
Sep 24, 2024 | 46.28 | 46.76 | 44.85 | 45.81 | 716,474 | -1.19(-2.53%) |
Sep 23, 2024 | 47.99 | 48.66 | 46.95 | 47.00 | 501,343 | -0.70(-1.47%) |
Sep 20, 2024 | 49.17 | 49.44 | 47.70 | 47.70 | 684,216 | -1.82(-3.68%) |
Sep 19, 2024 | 49.65 | 50.48 | 48.78 | 49.52 | 377,895 | +1.09(+2.25%) |
Sep 18, 2024 | 48.70 | 50.38 | 47.63 | 48.43 | 374,756 | -0.06(-0.12%) |
Sep 17, 2024 | 48.75 | 50.23 | 47.88 | 48.49 | 392,631 | +0.04(+0.08%) |
Sep 16, 2024 | 48.47 | 49.03 | 47.54 | 48.45 | 263,209 | +0.10(+0.21%) |
Sep 13, 2024 | 48.57 | 49.05 | 47.75 | 48.35 | 432,591 | +0.64(+1.34%) |
Sep 12, 2024 | 49.01 | 49.19 | 47.60 | 47.71 | 262,774 | -0.85(-1.75%) |
Sep 11, 2024 | 48.10 | 48.72 | 46.30 | 48.56 | 337,042 | -0.08(-0.16%) |
Sep 10, 2024 | 49.14 | 49.14 | 47.13 | 48.64 | 323,632 | -0.41(-0.84%) |
Sep 09, 2024 | 48.00 | 49.31 | 47.66 | 49.05 | 359,341 | +1.16(+2.42%) |
Sep 06, 2024 | 49.07 | 49.53 | 46.98 | 47.89 | 295,261 | -0.92(-1.88%) |
Sep 05, 2024 | 49.93 | 50.12 | 48.60 | 48.81 | 203,258 | -0.64(-1.29%) |
Sep 04, 2024 | 50.02 | 50.93 | 49.23 | 49.45 | 190,487 | -0.79(-1.57%) |