Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 05, 2024 | 55.61 | 56.20 | 54.87 | 55.13 | 4,564,847 | -0.71(-1.27%) |
Dec 04, 2024 | 55.92 | 56.78 | 54.75 | 55.84 | 3,710,643 | +1.21(+2.21%) |
Dec 03, 2024 | 52.97 | 54.67 | 52.40 | 54.63 | 2,720,386 | +0.98(+1.83%) |
Dec 02, 2024 | 54.51 | 55.27 | 53.37 | 53.65 | 2,317,642 | +0.16(+0.30%) |
Nov 29, 2024 | 54.17 | 54.43 | 53.17 | 53.49 | 1,046,733 | -0.25(-0.47%) |
Nov 27, 2024 | 54.88 | 55.25 | 53.02 | 53.74 | 2,037,804 | -1.65(-2.98%) |
Nov 26, 2024 | 55.50 | 55.89 | 54.43 | 55.39 | 1,821,532 | -0.11(-0.20%) |
Nov 25, 2024 | 57.05 | 57.51 | 55.09 | 55.50 | 3,673,032 | -0.85(-1.51%) |
Nov 22, 2024 | 55.25 | 56.76 | 54.77 | 56.35 | 3,269,060 | +1.47(+2.68%) |
Nov 21, 2024 | 53.01 | 55.39 | 52.93 | 54.88 | 2,853,319 | +2.25(+4.28%) |
Nov 20, 2024 | 52.65 | 53.17 | 51.24 | 52.63 | 2,053,491 | +0.40(+0.77%) |
Nov 19, 2024 | 49.00 | 52.26 | 48.61 | 52.23 | 3,359,437 | +2.74(+5.54%) |
Nov 18, 2024 | 49.85 | 50.27 | 49.30 | 49.49 | 1,923,803 | -0.02(-0.04%) |
Nov 15, 2024 | 50.53 | 50.53 | 49.00 | 49.51 | 2,263,357 | -1.40(-2.75%) |
Nov 14, 2024 | 52.85 | 53.43 | 50.72 | 50.91 | 2,427,735 | -1.95(-3.69%) |
Nov 13, 2024 | 52.94 | 53.98 | 52.52 | 52.86 | 3,576,158 | +0.52(+0.99%) |
Nov 12, 2024 | 52.09 | 53.62 | 51.90 | 52.34 | 2,403,987 | -0.18(-0.34%) |
Nov 11, 2024 | 53.24 | 53.68 | 52.50 | 52.52 | 2,110,469 | -0.20(-0.38%) |
Nov 08, 2024 | 52.23 | 52.81 | 51.42 | 52.72 | 2,127,391 | +0.95(+1.84%) |
Nov 07, 2024 | 50.60 | 51.83 | 50.30 | 51.77 | 2,373,328 | +1.51(+3.00%) |
Nov 06, 2024 | 49.50 | 50.30 | 48.77 | 50.26 | 4,708,270 | +2.02(+4.19%) |
Nov 05, 2024 | 46.56 | 48.51 | 46.11 | 48.24 | 2,133,043 | +1.58(+3.39%) |
Nov 04, 2024 | 45.98 | 47.26 | 45.76 | 46.66 | 1,590,965 | +0.44(+0.95%) |
Nov 01, 2024 | 48.00 | 48.00 | 45.98 | 46.22 | 2,979,823 | -1.57(-3.29%) |
Oct 31, 2024 | 48.64 | 49.11 | 47.67 | 47.79 | 1,901,594 | -1.56(-3.16%) |
Oct 30, 2024 | 48.51 | 49.77 | 48.37 | 49.35 | 1,821,747 | +0.77(+1.59%) |
Oct 29, 2024 | 47.65 | 48.93 | 47.30 | 48.58 | 1,275,467 | +0.99(+2.08%) |
Oct 28, 2024 | 48.25 | 48.25 | 47.46 | 47.59 | 1,304,722 | -0.10(-0.21%) |
Oct 25, 2024 | 48.33 | 48.80 | 47.66 | 47.69 | 1,689,283 | -0.58(-1.20%) |
Oct 24, 2024 | 48.09 | 48.70 | 47.78 | 48.27 | 1,577,130 | +1.00(+2.12%) |
Oct 23, 2024 | 46.50 | 47.29 | 46.06 | 47.27 | 2,041,328 | +0.63(+1.35%) |
Oct 22, 2024 | 48.19 | 48.47 | 46.46 | 46.64 | 3,528,016 | -2.50(-5.09%) |
Oct 21, 2024 | 49.68 | 50.79 | 48.91 | 49.14 | 1,641,660 | -0.86(-1.72%) |
Oct 18, 2024 | 49.24 | 50.66 | 49.04 | 50.00 | 1,520,226 | +0.83(+1.69%) |
Oct 17, 2024 | 49.89 | 50.08 | 48.83 | 49.17 | 1,279,675 | -0.33(-0.67%) |
Oct 16, 2024 | 50.11 | 50.21 | 48.31 | 49.50 | 1,951,913 | -0.77(-1.53%) |
Oct 15, 2024 | 50.43 | 51.07 | 50.10 | 50.27 | 1,785,638 | -0.22(-0.44%) |
Oct 14, 2024 | 50.89 | 50.89 | 49.44 | 50.49 | 1,933,201 | -0.01(-0.02%) |
Oct 11, 2024 | 50.99 | 51.53 | 50.41 | 50.50 | 2,466,112 | -0.11(-0.22%) |
Oct 10, 2024 | 47.43 | 50.66 | 47.25 | 50.61 | 5,034,922 | +2.68(+5.59%) |
Oct 09, 2024 | 47.76 | 48.26 | 47.57 | 47.93 | 1,715,300 | +0.67(+1.42%) |
Oct 08, 2024 | 48.02 | 48.69 | 47.19 | 47.26 | 1,868,749 | -0.52(-1.09%) |
Oct 07, 2024 | 47.36 | 48.09 | 46.85 | 47.78 | 2,153,420 | +0.18(+0.38%) |
Oct 04, 2024 | 46.43 | 47.97 | 46.11 | 47.60 | 2,228,484 | +1.87(+4.09%) |
Oct 03, 2024 | 45.50 | 46.05 | 45.31 | 45.73 | 2,690,170 | +0.08(+0.18%) |
Oct 02, 2024 | 46.00 | 46.39 | 45.32 | 45.65 | 3,380,631 | -1.09(-2.33%) |