Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 42.65 | 43.81 | 42.33 | 43.74 | 1,242,082 | +0.51(+1.18%) |
Dec 19, 2024 | 43.67 | 44.21 | 42.98 | 43.23 | 259,661 | +0.07(+0.16%) |
Dec 18, 2024 | 46.00 | 46.14 | 42.98 | 43.16 | 520,851 | -2.61(-5.70%) |
Dec 17, 2024 | 46.92 | 47.11 | 45.75 | 45.77 | 446,270 | -1.61(-3.40%) |
Dec 16, 2024 | 46.97 | 47.65 | 46.82 | 47.38 | 353,967 | +0.42(+0.89%) |
Dec 13, 2024 | 47.70 | 47.85 | 46.84 | 46.96 | 262,231 | -0.78(-1.63%) |
Dec 12, 2024 | 48.04 | 48.30 | 47.62 | 47.74 | 263,217 | -0.40(-0.83%) |
Dec 11, 2024 | 49.08 | 49.09 | 48.14 | 48.14 | 323,763 | -0.34(-0.70%) |
Dec 10, 2024 | 48.28 | 49.29 | 47.83 | 48.48 | 448,322 | +0.07(+0.14%) |
Dec 09, 2024 | 48.64 | 49.11 | 48.35 | 48.41 | 353,015 | +0.06(+0.12%) |
Dec 06, 2024 | 48.78 | 48.78 | 48.27 | 48.35 | 267,562 | +0.02(+0.04%) |
Dec 05, 2024 | 48.84 | 49.15 | 48.22 | 48.33 | 239,516 | -0.47(-0.96%) |
Dec 04, 2024 | 48.89 | 49.27 | 48.50 | 48.80 | 267,715 | -0.09(-0.18%) |
Dec 03, 2024 | 49.33 | 49.54 | 48.67 | 48.89 | 338,046 | -0.21(-0.43%) |
Dec 02, 2024 | 49.01 | 49.18 | 48.35 | 49.10 | 456,260 | +0.31(+0.64%) |
Nov 29, 2024 | 48.86 | 49.11 | 48.40 | 48.79 | 233,074 | +0.16(+0.33%) |
Nov 27, 2024 | 48.75 | 49.18 | 48.50 | 48.63 | 326,829 | +0.27(+0.56%) |
Nov 26, 2024 | 47.65 | 48.52 | 47.49 | 48.36 | 343,872 | +0.42(+0.88%) |
Nov 25, 2024 | 48.31 | 48.77 | 47.91 | 47.94 | 558,078 | +0.24(+0.50%) |
Nov 22, 2024 | 47.64 | 48.23 | 47.57 | 47.70 | 368,225 | +0.24(+0.51%) |
Nov 21, 2024 | 47.20 | 47.95 | 46.93 | 47.46 | 331,370 | +0.60(+1.28%) |
Nov 20, 2024 | 46.49 | 46.93 | 45.90 | 46.86 | 303,164 | +0.43(+0.93%) |
Nov 19, 2024 | 46.44 | 46.81 | 45.93 | 46.43 | 320,846 | -0.44(-0.94%) |
Nov 18, 2024 | 46.83 | 47.16 | 46.49 | 46.87 | 407,486 | +0.20(+0.43%) |
Nov 15, 2024 | 47.19 | 47.30 | 46.43 | 46.67 | 387,265 | -0.31(-0.66%) |
Nov 14, 2024 | 46.63 | 47.28 | 46.29 | 46.98 | 377,915 | +0.66(+1.42%) |
Nov 13, 2024 | 46.50 | 47.01 | 45.74 | 46.32 | 464,233 | +0.25(+0.53%) |
Nov 12, 2024 | 48.28 | 48.47 | 45.93 | 46.08 | 487,482 | -2.25(-4.66%) |
Nov 11, 2024 | 47.98 | 48.67 | 47.96 | 48.33 | 477,387 | +1.19(+2.52%) |
Nov 08, 2024 | 47.27 | 47.65 | 46.68 | 47.14 | 461,444 | -0.20(-0.42%) |
Nov 07, 2024 | 48.06 | 48.17 | 47.14 | 47.33 | 507,287 | -0.82(-1.69%) |
Nov 06, 2024 | 47.25 | 48.45 | 47.01 | 48.15 | 1,074,545 | +3.40(+7.60%) |
Nov 05, 2024 | 43.44 | 44.92 | 43.44 | 44.75 | 392,936 | +1.03(+2.36%) |
Nov 04, 2024 | 43.68 | 44.02 | 43.38 | 43.72 | 392,283 | +0.00(+0.00%) |
Nov 01, 2024 | 43.58 | 44.34 | 43.42 | 43.72 | 516,485 | +0.37(+0.86%) |
Oct 31, 2024 | 44.13 | 44.65 | 43.16 | 43.34 | 585,306 | -1.06(-2.39%) |
Oct 30, 2024 | 44.36 | 45.36 | 43.71 | 44.40 | 696,430 | +1.59(+3.72%) |
Oct 29, 2024 | 43.24 | 43.68 | 42.79 | 42.81 | 535,586 | -0.90(-2.07%) |
Oct 28, 2024 | 43.29 | 43.76 | 42.95 | 43.72 | 269,503 | +0.82(+1.90%) |
Oct 25, 2024 | 43.04 | 43.47 | 42.46 | 42.90 | 326,178 | +0.16(+0.37%) |
Oct 24, 2024 | 42.69 | 43.00 | 42.45 | 42.74 | 354,794 | +0.29(+0.69%) |
Oct 23, 2024 | 43.15 | 43.39 | 42.05 | 42.45 | 428,985 | -0.91(-2.11%) |
Oct 22, 2024 | 44.58 | 44.67 | 43.33 | 43.36 | 549,928 | -1.27(-2.84%) |
Oct 21, 2024 | 45.94 | 45.94 | 44.62 | 44.63 | 430,619 | -1.46(-3.18%) |
Oct 18, 2024 | 45.67 | 46.27 | 45.53 | 46.10 | 493,363 | +0.60(+1.32%) |
Oct 17, 2024 | 44.93 | 45.55 | 44.72 | 45.50 | 334,973 | +0.77(+1.71%) |
Oct 16, 2024 | 44.48 | 44.97 | 44.42 | 44.73 | 348,891 | +0.76(+1.72%) |
Oct 15, 2024 | 43.71 | 44.51 | 43.61 | 43.97 | 251,039 | +0.38(+0.88%) |
Oct 14, 2024 | 42.57 | 43.63 | 42.34 | 43.59 | 382,163 | +0.92(+2.17%) |
Oct 11, 2024 | 41.94 | 43.03 | 41.84 | 42.67 | 350,452 | +0.98(+2.36%) |
Oct 10, 2024 | 41.54 | 41.68 | 41.03 | 41.68 | 415,572 | -0.28(-0.66%) |
Oct 09, 2024 | 41.36 | 41.98 | 41.35 | 41.96 | 291,767 | +0.49(+1.19%) |
Oct 08, 2024 | 41.66 | 41.67 | 41.33 | 41.47 | 388,155 | -0.29(-0.71%) |
Oct 07, 2024 | 41.92 | 42.09 | 41.35 | 41.76 | 176,203 | -0.40(-0.96%) |
Oct 04, 2024 | 41.64 | 42.20 | 41.33 | 42.16 | 284,926 | +1.14(+2.78%) |
Oct 03, 2024 | 41.29 | 41.45 | 40.82 | 41.02 | 328,971 | -0.51(-1.23%) |
Oct 02, 2024 | 41.59 | 41.93 | 41.35 | 41.53 | 443,466 | -0.23(-0.54%) |