Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 21, 2024 | 50.30 | 50.54 | 50.00 | 50.10 | 1,111,115 | -0.19(-0.38%) |
Nov 20, 2024 | 50.50 | 50.71 | 50.12 | 50.29 | 1,746,161 | -0.64(-1.26%) |
Nov 19, 2024 | 50.62 | 51.54 | 50.37 | 50.93 | 2,826,979 | -0.04(-0.08%) |
Nov 18, 2024 | 50.48 | 51.27 | 50.48 | 50.97 | 1,217,374 | +0.49(+0.97%) |
Nov 15, 2024 | 50.29 | 50.88 | 50.22 | 50.48 | 1,675,089 | +0.03(+0.06%) |
Nov 14, 2024 | 50.52 | 50.71 | 50.11 | 50.45 | 2,358,546 | +0.03(+0.06%) |
Nov 13, 2024 | 50.50 | 50.70 | 50.11 | 50.42 | 2,108,790 | -0.16(-0.32%) |
Nov 12, 2024 | 51.06 | 51.34 | 50.28 | 50.58 | 2,416,067 | -0.93(-1.81%) |
Nov 11, 2024 | 51.75 | 51.77 | 51.02 | 51.51 | 1,577,323 | -0.68(-1.30%) |
Nov 08, 2024 | 53.17 | 53.24 | 51.63 | 52.19 | 2,778,343 | -1.51(-2.81%) |
Nov 07, 2024 | 53.20 | 54.00 | 52.98 | 53.70 | 4,278,568 | +1.37(+2.62%) |
Nov 06, 2024 | 49.52 | 52.55 | 48.65 | 52.33 | 7,647,735 | +0.60(+1.16%) |
Nov 05, 2024 | 51.72 | 51.99 | 50.54 | 51.73 | 2,375,193 | -0.06(-0.12%) |
Nov 04, 2024 | 51.88 | 52.58 | 51.56 | 51.79 | 2,553,517 | +0.68(+1.33%) |
Nov 01, 2024 | 52.00 | 52.30 | 51.06 | 51.11 | 2,743,602 | -0.81(-1.56%) |
Oct 31, 2024 | 51.65 | 51.93 | 51.44 | 51.92 | 1,643,937 | +0.39(+0.76%) |
Oct 30, 2024 | 51.60 | 51.92 | 51.37 | 51.53 | 1,449,268 | -0.36(-0.69%) |
Oct 29, 2024 | 52.37 | 52.72 | 51.84 | 51.89 | 1,722,194 | -0.69(-1.31%) |
Oct 28, 2024 | 52.39 | 52.85 | 52.16 | 52.58 | 856,740 | +0.00(+0.00%) |
Oct 25, 2024 | 52.97 | 53.30 | 52.45 | 52.58 | 1,764,471 | -0.41(-0.77%) |
Oct 24, 2024 | 53.23 | 53.44 | 52.63 | 52.99 | 1,400,059 | -0.33(-0.62%) |
Oct 23, 2024 | 53.06 | 53.42 | 52.62 | 53.32 | 1,507,737 | +0.09(+0.17%) |
Oct 22, 2024 | 53.85 | 53.94 | 52.73 | 53.23 | 1,860,295 | -0.28(-0.52%) |
Oct 21, 2024 | 53.60 | 53.63 | 53.12 | 53.51 | 1,173,201 | -0.49(-0.91%) |
Oct 18, 2024 | 54.00 | 54.47 | 53.89 | 54.00 | 1,820,584 | +0.42(+0.78%) |
Oct 17, 2024 | 53.47 | 53.69 | 52.93 | 53.58 | 1,481,161 | +0.24(+0.45%) |
Oct 16, 2024 | 53.47 | 53.66 | 53.00 | 53.34 | 1,476,269 | -0.45(-0.84%) |
Oct 15, 2024 | 54.06 | 54.34 | 53.45 | 53.79 | 2,856,485 | -0.50(-0.92%) |
Oct 14, 2024 | 55.17 | 55.30 | 54.19 | 54.29 | 1,363,994 | -0.78(-1.42%) |
Oct 11, 2024 | 54.50 | 55.11 | 54.31 | 55.07 | 1,787,876 | +0.58(+1.06%) |
Oct 10, 2024 | 53.76 | 54.52 | 53.52 | 54.49 | 1,998,195 | +0.50(+0.93%) |
Oct 09, 2024 | 53.94 | 54.82 | 53.89 | 53.99 | 934,608 | -0.21(-0.39%) |
Oct 08, 2024 | 54.70 | 54.88 | 53.76 | 54.20 | 1,323,768 | -0.37(-0.68%) |
Oct 07, 2024 | 55.19 | 55.75 | 54.46 | 54.57 | 2,602,764 | -0.90(-1.62%) |
Oct 04, 2024 | 54.59 | 56.07 | 54.42 | 55.47 | 2,138,648 | +1.52(+2.82%) |
Oct 03, 2024 | 53.98 | 54.19 | 53.43 | 53.95 | 1,583,115 | -0.46(-0.85%) |
Oct 02, 2024 | 54.25 | 55.02 | 53.58 | 54.41 | 2,241,998 | +0.66(+1.23%) |
Oct 01, 2024 | 53.69 | 53.98 | 53.03 | 53.75 | 1,669,144 | +0.04(+0.07%) |
Sep 30, 2024 | 54.29 | 54.29 | 53.39 | 53.71 | 1,556,085 | -0.25(-0.46%) |
Sep 27, 2024 | 55.25 | 55.26 | 53.92 | 53.96 | 2,069,624 | -0.93(-1.69%) |
Sep 26, 2024 | 55.24 | 55.89 | 54.77 | 54.89 | 1,753,211 | +0.60(+1.11%) |
Sep 25, 2024 | 55.69 | 55.70 | 54.26 | 54.29 | 1,872,744 | -1.39(-2.50%) |
Sep 24, 2024 | 54.77 | 55.82 | 54.77 | 55.68 | 2,002,838 | +1.43(+2.64%) |
Sep 23, 2024 | 54.04 | 54.39 | 53.95 | 54.25 | 2,661,721 | +0.27(+0.50%) |
Sep 20, 2024 | 54.89 | 55.09 | 53.87 | 53.98 | 1,868,557 | -1.13(-2.05%) |
Sep 19, 2024 | 55.27 | 55.40 | 54.52 | 55.11 | 1,517,318 | +0.44(+0.80%) |
Sep 18, 2024 | 54.88 | 55.35 | 54.52 | 54.67 | 2,341,930 | -0.36(-0.65%) |
Sep 17, 2024 | 54.26 | 55.12 | 54.10 | 55.03 | 1,536,501 | +0.47(+0.86%) |
Sep 16, 2024 | 54.24 | 54.63 | 54.16 | 54.56 | 948,282 | +0.18(+0.33%) |
Sep 13, 2024 | 53.96 | 54.77 | 53.90 | 54.38 | 2,554,758 | +0.61(+1.13%) |
Sep 12, 2024 | 52.13 | 53.82 | 52.10 | 53.77 | 3,898,179 | +1.64(+3.15%) |
Sep 11, 2024 | 51.37 | 52.30 | 51.25 | 52.13 | 3,338,145 | +1.12(+2.20%) |
Sep 10, 2024 | 51.45 | 51.45 | 50.78 | 51.01 | 2,772,233 | -0.73(-1.41%) |
Sep 09, 2024 | 52.00 | 52.42 | 51.62 | 51.74 | 1,935,436 | +0.32(+0.62%) |
Sep 06, 2024 | 52.20 | 52.62 | 51.10 | 51.42 | 1,874,141 | -0.59(-1.13%) |
Sep 05, 2024 | 51.89 | 52.60 | 51.70 | 52.01 | 2,107,639 | -0.14(-0.27%) |
Sep 04, 2024 | 51.88 | 53.14 | 51.88 | 52.15 | 1,705,058 | +0.10(+0.19%) |