Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 13, 2024 | 42.00 | 42.40 | 41.81 | 42.28 | 13,358,738 | +0.20(+0.48%) |
Dec 12, 2024 | 42.06 | 42.16 | 41.81 | 42.08 | 11,227,200 | +0.09(+0.21%) |
Dec 11, 2024 | 42.19 | 42.46 | 41.89 | 41.99 | 13,981,153 | -0.31(-0.73%) |
Dec 10, 2024 | 42.37 | 42.65 | 42.07 | 42.30 | 16,381,183 | -0.06(-0.14%) |
Dec 09, 2024 | 42.47 | 43.10 | 42.16 | 42.36 | 15,569,060 | -0.01(-0.02%) |
Dec 06, 2024 | 42.53 | 42.67 | 42.02 | 42.37 | 15,685,916 | -0.18(-0.42%) |
Dec 05, 2024 | 42.59 | 42.87 | 42.52 | 42.55 | 16,328,480 | +0.03(+0.07%) |
Dec 04, 2024 | 43.73 | 43.78 | 42.41 | 42.52 | 21,409,868 | -1.31(-2.99%) |
Dec 03, 2024 | 43.91 | 44.42 | 43.70 | 43.83 | 15,409,312 | -0.02(-0.05%) |
Dec 02, 2024 | 44.27 | 44.32 | 43.52 | 43.85 | 12,775,748 | -0.49(-1.11%) |
Nov 29, 2024 | 44.38 | 44.52 | 44.05 | 44.34 | 9,023,162 | -0.04(-0.09%) |
Nov 27, 2024 | 44.48 | 44.73 | 44.37 | 44.38 | 12,372,375 | +0.01(+0.02%) |
Nov 26, 2024 | 43.98 | 44.50 | 43.75 | 44.37 | 17,244,536 | +0.39(+0.89%) |
Nov 25, 2024 | 43.34 | 44.05 | 43.31 | 43.98 | 28,355,696 | +0.83(+1.92%) |
Nov 22, 2024 | 42.60 | 43.34 | 42.34 | 43.15 | 17,017,464 | +0.65(+1.53%) |
Nov 21, 2024 | 42.22 | 42.74 | 42.01 | 42.50 | 12,528,740 | +0.28(+0.66%) |
Nov 20, 2024 | 42.00 | 42.28 | 41.75 | 42.22 | 14,701,972 | +0.29(+0.69%) |
Nov 19, 2024 | 42.21 | 42.23 | 41.80 | 41.93 | 9,797,824 | -0.32(-0.76%) |
Nov 18, 2024 | 41.67 | 42.58 | 41.67 | 42.25 | 17,406,938 | +0.60(+1.44%) |
Nov 15, 2024 | 40.80 | 41.77 | 40.80 | 41.65 | 21,482,496 | +0.78(+1.91%) |
Nov 14, 2024 | 41.14 | 41.26 | 40.86 | 40.87 | 13,631,085 | -0.27(-0.66%) |
Nov 13, 2024 | 40.40 | 41.40 | 40.31 | 41.14 | 19,933,342 | +0.74(+1.83%) |
Nov 12, 2024 | 40.50 | 40.60 | 40.07 | 40.40 | 16,979,660 | -0.04(-0.10%) |
Nov 11, 2024 | 40.47 | 40.88 | 40.41 | 40.44 | 17,107,376 | -0.04(-0.10%) |
Nov 08, 2024 | 40.74 | 40.85 | 40.42 | 40.48 | 21,305,904 | -0.09(-0.22%) |
Nov 07, 2024 | 41.08 | 41.19 | 40.51 | 40.57 | 24,210,920 | -0.59(-1.43%) |
Nov 06, 2024 | 41.44 | 41.67 | 40.93 | 41.16 | 21,950,536 | -0.10(-0.24%) |
Nov 05, 2024 | 41.01 | 41.27 | 40.83 | 41.26 | 12,317,775 | +0.20(+0.49%) |
Nov 04, 2024 | 41.65 | 41.77 | 40.90 | 41.06 | 14,759,072 | -0.30(-0.73%) |
Nov 01, 2024 | 42.12 | 42.35 | 41.30 | 41.36 | 16,682,393 | -0.77(-1.83%) |
Oct 31, 2024 | 41.26 | 42.65 | 41.24 | 42.13 | 31,142,584 | +0.85(+2.06%) |
Oct 30, 2024 | 41.33 | 41.51 | 41.12 | 41.28 | 16,367,753 | -0.05(-0.12%) |
Oct 29, 2024 | 41.31 | 41.68 | 41.29 | 41.33 | 15,070,537 | -0.29(-0.70%) |
Oct 28, 2024 | 41.45 | 41.78 | 41.40 | 41.62 | 13,573,048 | +0.24(+0.58%) |
Oct 25, 2024 | 41.90 | 42.18 | 41.37 | 41.38 | 19,717,398 | -0.48(-1.15%) |
Oct 24, 2024 | 42.38 | 42.45 | 41.64 | 41.86 | 23,504,924 | -1.00(-2.33%) |
Oct 23, 2024 | 41.86 | 42.90 | 41.76 | 42.86 | 27,187,468 | +1.36(+3.28%) |
Oct 22, 2024 | 41.90 | 42.64 | 40.75 | 41.50 | 42,805,012 | -2.20(-5.03%) |
Oct 21, 2024 | 44.04 | 44.20 | 43.60 | 43.70 | 18,753,924 | -0.29(-0.66%) |
Oct 18, 2024 | 43.83 | 44.16 | 43.67 | 43.99 | 13,058,389 | +0.14(+0.32%) |
Oct 17, 2024 | 43.88 | 44.00 | 43.52 | 43.85 | 10,539,027 | -0.06(-0.14%) |
Oct 16, 2024 | 43.74 | 44.10 | 43.66 | 43.91 | 9,458,759 | +0.17(+0.39%) |
Oct 15, 2024 | 43.47 | 43.97 | 43.16 | 43.74 | 15,441,800 | +0.55(+1.27%) |
Oct 14, 2024 | 43.00 | 43.29 | 42.89 | 43.19 | 9,905,841 | +0.19(+0.44%) |
Oct 11, 2024 | 43.15 | 43.24 | 42.80 | 43.00 | 10,658,686 | +0.05(+0.12%) |
Oct 10, 2024 | 43.44 | 43.67 | 42.81 | 42.95 | 12,350,695 | -0.48(-1.11%) |
Oct 09, 2024 | 43.38 | 43.57 | 43.13 | 43.43 | 12,807,291 | +0.10(+0.23%) |
Oct 08, 2024 | 43.32 | 43.47 | 43.02 | 43.33 | 11,022,609 | +0.17(+0.39%) |
Oct 07, 2024 | 43.40 | 43.46 | 43.10 | 43.17 | 13,085,227 | -0.33(-0.77%) |
Oct 04, 2024 | 43.10 | 43.57 | 42.88 | 43.50 | 14,764,231 | -0.33(-0.76%) |
Oct 03, 2024 | 44.24 | 44.27 | 43.71 | 43.84 | 12,449,610 | -0.52(-1.18%) |
Oct 02, 2024 | 44.44 | 44.58 | 44.18 | 44.36 | 12,227,895 | -0.16(-0.35%) |