Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 44.86 | 45.37 | 44.51 | 45.00 | 26,782 | +0.72(+1.63%) |
Dec 19, 2024 | 44.59 | 45.40 | 44.00 | 44.28 | 40,857 | -0.16(-0.36%) |
Dec 18, 2024 | 45.52 | 46.01 | 44.21 | 44.44 | 40,836 | -0.97(-2.14%) |
Dec 17, 2024 | 46.10 | 46.10 | 45.20 | 45.41 | 48,779 | -0.57(-1.24%) |
Dec 16, 2024 | 47.16 | 47.16 | 45.82 | 45.98 | 52,100 | -0.95(-2.02%) |
Dec 13, 2024 | 47.49 | 47.95 | 46.93 | 46.93 | 18,819 | -0.24(-0.51%) |
Dec 12, 2024 | 47.64 | 48.00 | 47.10 | 47.17 | 32,158 | -0.44(-0.92%) |
Dec 11, 2024 | 46.53 | 47.78 | 46.53 | 47.61 | 29,851 | +0.91(+1.95%) |
Dec 10, 2024 | 48.02 | 48.67 | 46.55 | 46.70 | 56,541 | -1.10(-2.30%) |
Dec 09, 2024 | 49.37 | 49.49 | 47.76 | 47.80 | 51,065 | -1.26(-2.57%) |
Dec 06, 2024 | 49.37 | 49.81 | 48.72 | 49.06 | 60,392 | -0.06(-0.12%) |
Dec 05, 2024 | 48.04 | 49.16 | 47.89 | 49.12 | 70,821 | +1.12(+2.34%) |
Dec 04, 2024 | 49.17 | 49.19 | 47.94 | 47.99 | 71,738 | -1.18(-2.39%) |
Dec 03, 2024 | 49.80 | 49.95 | 48.50 | 49.17 | 61,550 | -0.63(-1.27%) |
Dec 02, 2024 | 50.73 | 50.73 | 49.04 | 49.80 | 87,239 | -0.69(-1.37%) |
Nov 29, 2024 | 50.00 | 50.60 | 49.98 | 50.49 | 51,174 | +0.69(+1.39%) |
Nov 27, 2024 | 49.21 | 49.92 | 49.11 | 49.80 | 39,909 | +0.82(+1.67%) |
Nov 26, 2024 | 48.84 | 49.12 | 48.63 | 48.98 | 31,626 | +0.17(+0.35%) |
Nov 25, 2024 | 49.79 | 49.80 | 48.46 | 48.81 | 50,978 | -0.98(-1.97%) |
Nov 22, 2024 | 49.22 | 49.90 | 49.22 | 49.79 | 45,271 | +0.57(+1.16%) |
Nov 21, 2024 | 48.43 | 49.38 | 48.24 | 49.22 | 53,177 | +0.79(+1.63%) |
Nov 20, 2024 | 48.16 | 48.54 | 47.70 | 48.43 | 49,847 | +0.27(+0.56%) |
Nov 19, 2024 | 48.15 | 48.22 | 47.86 | 48.16 | 30,693 | +0.27(+0.56%) |
Nov 18, 2024 | 47.65 | 48.22 | 47.52 | 47.89 | 59,683 | +0.47(+0.98%) |
Nov 15, 2024 | 46.53 | 47.59 | 46.53 | 47.43 | 63,777 | +0.80(+1.73%) |
Nov 14, 2024 | 46.44 | 46.70 | 46.19 | 46.62 | 66,172 | +0.30(+0.64%) |
Nov 13, 2024 | 46.61 | 47.00 | 46.23 | 46.32 | 31,142 | -0.10(-0.21%) |
Nov 12, 2024 | 46.82 | 47.08 | 46.25 | 46.42 | 49,501 | -0.07(-0.15%) |
Nov 11, 2024 | 46.09 | 46.77 | 46.08 | 46.49 | 43,429 | +0.61(+1.32%) |
Nov 08, 2024 | 46.09 | 46.16 | 45.46 | 45.89 | 25,596 | -0.17(-0.37%) |
Nov 07, 2024 | 46.01 | 46.32 | 45.50 | 46.06 | 39,851 | +0.17(+0.37%) |
Nov 06, 2024 | 44.70 | 45.97 | 44.12 | 45.89 | 71,272 | +1.91(+4.34%) |
Nov 05, 2024 | 43.32 | 44.16 | 43.32 | 43.98 | 45,515 | +0.78(+1.82%) |
Nov 04, 2024 | 42.43 | 43.32 | 42.43 | 43.20 | 30,826 | +0.76(+1.80%) |
Nov 01, 2024 | 42.86 | 43.14 | 42.25 | 42.43 | 51,917 | +0.20(+0.47%) |
Oct 31, 2024 | 42.98 | 43.02 | 42.12 | 42.23 | 52,723 | -0.50(-1.16%) |
Oct 30, 2024 | 42.46 | 43.27 | 42.46 | 42.73 | 44,763 | +0.16(+0.37%) |
Oct 29, 2024 | 43.06 | 43.19 | 42.57 | 42.57 | 43,359 | -0.56(-1.29%) |
Oct 28, 2024 | 43.47 | 43.48 | 43.10 | 43.13 | 51,833 | -0.51(-1.16%) |
Oct 25, 2024 | 44.10 | 44.10 | 43.30 | 43.63 | 35,440 | -0.04(-0.09%) |
Oct 24, 2024 | 43.50 | 43.88 | 43.50 | 43.67 | 30,287 | +0.12(+0.27%) |
Oct 23, 2024 | 43.90 | 43.94 | 43.28 | 43.55 | 28,733 | -0.35(-0.79%) |
Oct 22, 2024 | 43.55 | 44.02 | 43.53 | 43.90 | 37,367 | +0.30(+0.68%) |
Oct 21, 2024 | 43.53 | 43.75 | 43.53 | 43.60 | 33,835 | +0.22(+0.50%) |
Oct 18, 2024 | 43.00 | 43.44 | 42.74 | 43.39 | 53,185 | +0.29(+0.66%) |
Oct 17, 2024 | 43.31 | 43.43 | 42.92 | 43.10 | 58,093 | -0.11(-0.25%) |
Oct 16, 2024 | 42.89 | 43.22 | 42.88 | 43.21 | 40,803 | +0.53(+1.25%) |
Oct 15, 2024 | 43.13 | 43.13 | 42.68 | 42.68 | 34,694 | -0.50(-1.16%) |
Oct 14, 2024 | 43.53 | 43.64 | 42.90 | 43.18 | 38,500 | -0.16(-0.36%) |
Oct 11, 2024 | 43.02 | 43.47 | 42.73 | 43.34 | 65,113 | +0.19(+0.43%) |
Oct 10, 2024 | 43.08 | 43.35 | 42.81 | 43.15 | 35,456 | +0.36(+0.85%) |
Oct 09, 2024 | 42.02 | 42.78 | 41.76 | 42.78 | 36,171 | +0.76(+1.81%) |
Oct 08, 2024 | 42.19 | 42.19 | 41.64 | 42.03 | 49,382 | -0.18(-0.42%) |
Oct 07, 2024 | 42.11 | 42.42 | 41.85 | 42.20 | 67,426 | +0.46(+1.11%) |
Oct 04, 2024 | 41.57 | 41.83 | 41.47 | 41.74 | 33,876 | +0.40(+0.98%) |
Oct 03, 2024 | 41.51 | 41.56 | 41.25 | 41.34 | 92,679 | -0.11(-0.26%) |
Oct 02, 2024 | 41.46 | 41.56 | 41.01 | 41.44 | 68,597 | +0.16(+0.38%) |