Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 21, 2024 | 42.58 | 43.03 | 41.96 | 41.97 | 1,610,799 | -0.71(-1.66%) |
Nov 20, 2024 | 42.56 | 42.87 | 42.25 | 42.68 | 966,681 | -0.27(-0.63%) |
Nov 19, 2024 | 42.49 | 43.12 | 42.19 | 42.95 | 1,721,253 | +0.25(+0.59%) |
Nov 18, 2024 | 41.83 | 42.72 | 41.56 | 42.70 | 1,766,046 | +0.69(+1.64%) |
Nov 15, 2024 | 41.65 | 42.16 | 41.27 | 42.01 | 1,590,969 | +0.27(+0.65%) |
Nov 14, 2024 | 41.68 | 41.87 | 41.16 | 41.74 | 2,172,915 | -0.12(-0.29%) |
Nov 13, 2024 | 41.81 | 41.98 | 41.37 | 41.86 | 2,150,141 | +0.45(+1.09%) |
Nov 12, 2024 | 42.46 | 42.46 | 41.36 | 41.41 | 2,285,143 | -1.35(-3.16%) |
Nov 11, 2024 | 43.10 | 43.54 | 42.71 | 42.76 | 1,670,149 | -0.35(-0.81%) |
Nov 08, 2024 | 42.39 | 43.11 | 42.27 | 43.11 | 1,223,768 | +0.52(+1.22%) |
Nov 07, 2024 | 42.91 | 42.96 | 42.39 | 42.59 | 1,403,131 | -0.11(-0.26%) |
Nov 06, 2024 | 44.37 | 44.37 | 41.99 | 42.70 | 2,841,814 | -1.04(-2.38%) |
Nov 05, 2024 | 42.81 | 43.74 | 42.54 | 43.74 | 2,142,123 | +0.57(+1.32%) |
Nov 04, 2024 | 42.59 | 43.42 | 42.51 | 43.17 | 1,572,022 | +0.62(+1.46%) |
Nov 01, 2024 | 43.19 | 43.57 | 42.50 | 42.55 | 1,522,273 | -0.34(-0.79%) |
Oct 31, 2024 | 43.88 | 43.99 | 42.84 | 42.89 | 1,844,536 | -1.14(-2.59%) |
Oct 30, 2024 | 44.20 | 44.72 | 43.88 | 44.03 | 1,505,235 | +0.03(+0.07%) |
Oct 29, 2024 | 44.03 | 44.20 | 43.42 | 44.00 | 2,306,631 | -0.25(-0.56%) |
Oct 28, 2024 | 43.67 | 44.35 | 43.55 | 44.25 | 2,137,249 | +0.90(+2.08%) |
Oct 25, 2024 | 44.54 | 44.60 | 43.30 | 43.35 | 1,849,382 | -1.23(-2.76%) |
Oct 24, 2024 | 45.01 | 45.33 | 44.54 | 44.58 | 1,125,155 | -0.51(-1.13%) |
Oct 23, 2024 | 44.56 | 45.34 | 44.51 | 45.09 | 1,585,681 | +0.44(+0.99%) |
Oct 22, 2024 | 44.69 | 44.92 | 44.22 | 44.65 | 3,607,023 | -0.04(-0.09%) |
Oct 21, 2024 | 45.26 | 45.41 | 44.69 | 44.69 | 2,990,611 | -1.34(-2.91%) |
Oct 18, 2024 | 45.16 | 46.22 | 45.12 | 46.03 | 3,238,889 | +1.10(+2.45%) |
Oct 17, 2024 | 47.20 | 48.48 | 44.89 | 44.93 | 5,468,512 | -4.48(-9.07%) |
Oct 16, 2024 | 48.28 | 49.60 | 47.88 | 49.41 | 2,259,549 | +1.66(+3.48%) |
Oct 15, 2024 | 47.25 | 48.38 | 47.25 | 47.75 | 1,741,781 | +0.44(+0.93%) |
Oct 14, 2024 | 47.33 | 47.68 | 47.15 | 47.31 | 921,264 | -0.03(-0.06%) |
Oct 11, 2024 | 46.69 | 47.43 | 46.60 | 47.34 | 1,099,627 | +0.79(+1.70%) |
Oct 10, 2024 | 46.85 | 47.01 | 46.34 | 46.55 | 1,345,891 | -0.47(-1.00%) |
Oct 09, 2024 | 46.85 | 47.18 | 46.53 | 47.02 | 1,365,005 | -0.07(-0.15%) |
Oct 08, 2024 | 47.47 | 47.76 | 46.83 | 47.09 | 1,145,608 | -0.36(-0.76%) |
Oct 07, 2024 | 48.03 | 48.15 | 47.34 | 47.45 | 1,093,079 | -0.95(-1.96%) |
Oct 04, 2024 | 48.95 | 49.08 | 48.35 | 48.40 | 1,355,723 | -0.39(-0.80%) |
Oct 03, 2024 | 48.81 | 48.91 | 48.48 | 48.79 | 1,205,150 | -0.13(-0.27%) |
Oct 02, 2024 | 49.05 | 49.20 | 48.52 | 48.92 | 1,192,959 | -0.53(-1.07%) |
Oct 01, 2024 | 50.39 | 50.45 | 49.26 | 49.45 | 1,617,619 | -0.86(-1.71%) |
Sep 30, 2024 | 49.73 | 50.39 | 49.69 | 50.31 | 1,611,054 | +0.22(+0.44%) |
Sep 27, 2024 | 50.67 | 50.87 | 50.02 | 50.09 | 1,006,485 | -0.07(-0.14%) |
Sep 26, 2024 | 51.50 | 51.58 | 50.07 | 50.16 | 1,715,816 | -1.06(-2.07%) |
Sep 25, 2024 | 51.66 | 51.76 | 50.92 | 51.22 | 1,300,508 | -0.37(-0.71%) |
Sep 24, 2024 | 51.27 | 51.94 | 51.22 | 51.59 | 1,668,192 | +0.21(+0.41%) |
Sep 23, 2024 | 51.17 | 51.74 | 51.09 | 51.38 | 1,262,746 | +0.67(+1.33%) |
Sep 20, 2024 | 51.51 | 51.67 | 50.40 | 50.71 | 2,623,716 | -1.04(-2.01%) |
Sep 19, 2024 | 51.31 | 51.86 | 50.82 | 51.75 | 1,815,340 | +1.15(+2.27%) |
Sep 18, 2024 | 51.04 | 51.46 | 50.44 | 50.60 | 1,350,201 | -0.24(-0.47%) |
Sep 17, 2024 | 50.84 | 51.38 | 50.69 | 50.84 | 2,181,390 | +0.03(+0.06%) |
Sep 16, 2024 | 50.50 | 50.92 | 50.24 | 50.81 | 1,828,350 | +0.63(+1.27%) |
Sep 13, 2024 | 49.60 | 50.18 | 49.30 | 50.17 | 1,717,096 | +1.00(+2.04%) |
Sep 12, 2024 | 49.62 | 49.87 | 48.88 | 49.17 | 1,743,276 | -0.60(-1.22%) |
Sep 11, 2024 | 49.67 | 49.86 | 48.61 | 49.77 | 1,535,572 | -0.37(-0.73%) |
Sep 10, 2024 | 49.70 | 50.18 | 49.40 | 50.14 | 900,646 | +0.69(+1.40%) |
Sep 09, 2024 | 48.69 | 49.71 | 48.53 | 49.45 | 3,444,296 | +0.51(+1.03%) |
Sep 06, 2024 | 50.15 | 50.15 | 48.74 | 48.94 | 2,541,811 | -0.81(-1.63%) |
Sep 05, 2024 | 50.15 | 50.42 | 49.55 | 49.75 | 1,294,450 | -0.26(-0.52%) |
Sep 04, 2024 | 50.37 | 50.79 | 49.72 | 50.01 | 1,247,817 | -0.47(-0.92%) |