Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 12, 2024 | 45.57 | 46.45 | 45.57 | 45.85 | 62,917 | +0.03(+0.07%) |
Dec 11, 2024 | 45.97 | 46.35 | 45.51 | 45.82 | 83,544 | +0.12(+0.26%) |
Dec 10, 2024 | 46.27 | 46.27 | 45.38 | 45.70 | 88,118 | -0.70(-1.51%) |
Dec 09, 2024 | 46.20 | 46.57 | 45.72 | 46.40 | 79,992 | +0.26(+0.56%) |
Dec 06, 2024 | 46.35 | 46.43 | 45.59 | 46.14 | 66,789 | +0.12(+0.26%) |
Dec 05, 2024 | 46.53 | 46.77 | 45.79 | 46.02 | 72,649 | -0.91(-1.94%) |
Dec 04, 2024 | 46.59 | 46.95 | 46.25 | 46.93 | 120,218 | +0.22(+0.47%) |
Dec 03, 2024 | 46.87 | 46.91 | 46.40 | 46.71 | 83,896 | +0.03(+0.06%) |
Dec 02, 2024 | 47.41 | 47.41 | 46.27 | 46.68 | 84,869 | -0.39(-0.83%) |
Nov 29, 2024 | 47.64 | 47.67 | 46.62 | 47.07 | 77,505 | -0.39(-0.82%) |
Nov 27, 2024 | 48.04 | 48.31 | 47.44 | 47.46 | 79,239 | -0.28(-0.59%) |
Nov 26, 2024 | 47.16 | 47.92 | 46.91 | 47.74 | 83,644 | +0.58(+1.23%) |
Nov 25, 2024 | 46.85 | 47.90 | 46.67 | 47.16 | 158,387 | +0.68(+1.46%) |
Nov 22, 2024 | 46.40 | 46.98 | 46.25 | 46.48 | 94,200 | +0.30(+0.65%) |
Nov 21, 2024 | 45.90 | 46.31 | 45.78 | 46.18 | 84,149 | +0.41(+0.90%) |
Nov 20, 2024 | 45.87 | 46.41 | 45.38 | 45.77 | 104,749 | -0.35(-0.76%) |
Nov 19, 2024 | 45.32 | 46.15 | 45.16 | 46.12 | 136,396 | +0.72(+1.59%) |
Nov 18, 2024 | 45.53 | 45.96 | 45.14 | 45.40 | 89,022 | -0.13(-0.29%) |
Nov 15, 2024 | 45.13 | 45.55 | 44.65 | 45.53 | 103,777 | +0.44(+0.98%) |
Nov 14, 2024 | 45.94 | 46.09 | 45.07 | 45.09 | 91,749 | -0.92(-2.00%) |
Nov 13, 2024 | 46.34 | 46.72 | 45.91 | 46.01 | 84,003 | +0.14(+0.31%) |
Nov 12, 2024 | 46.15 | 46.91 | 45.75 | 45.87 | 140,812 | -0.66(-1.42%) |
Nov 11, 2024 | 46.20 | 46.85 | 46.01 | 46.53 | 96,461 | +0.43(+0.93%) |
Nov 08, 2024 | 44.76 | 46.38 | 44.76 | 46.10 | 119,007 | +1.59(+3.57%) |
Nov 07, 2024 | 43.75 | 44.74 | 43.21 | 44.51 | 119,925 | +0.82(+1.88%) |
Nov 06, 2024 | 43.67 | 44.91 | 42.99 | 43.69 | 243,352 | +1.37(+3.24%) |
Nov 05, 2024 | 41.04 | 42.43 | 40.81 | 42.32 | 164,680 | +1.13(+2.74%) |
Nov 04, 2024 | 40.81 | 41.63 | 40.70 | 41.19 | 175,903 | +0.43(+1.05%) |
Nov 01, 2024 | 41.86 | 42.21 | 40.44 | 40.76 | 129,112 | -0.89(-2.14%) |
Oct 31, 2024 | 42.44 | 42.68 | 41.64 | 41.65 | 162,939 | -1.04(-2.44%) |
Oct 30, 2024 | 42.65 | 43.09 | 42.20 | 42.69 | 153,484 | -0.31(-0.72%) |
Oct 29, 2024 | 43.94 | 43.94 | 42.65 | 43.00 | 151,318 | +0.00(+0.00%) |
Oct 28, 2024 | 43.42 | 43.88 | 42.78 | 43.00 | 112,393 | -0.19(-0.44%) |
Oct 25, 2024 | 44.27 | 44.27 | 43.13 | 43.19 | 67,443 | -0.73(-1.66%) |
Oct 24, 2024 | 44.57 | 44.59 | 43.76 | 43.92 | 112,916 | -0.44(-0.99%) |
Oct 23, 2024 | 44.08 | 44.75 | 43.97 | 44.36 | 134,491 | +0.25(+0.57%) |
Oct 22, 2024 | 43.97 | 44.31 | 43.85 | 44.11 | 55,811 | +0.06(+0.14%) |
Oct 21, 2024 | 44.95 | 44.99 | 43.75 | 44.05 | 110,279 | -0.63(-1.41%) |
Oct 18, 2024 | 44.80 | 45.09 | 44.30 | 44.68 | 105,800 | -0.05(-0.11%) |
Oct 17, 2024 | 45.03 | 45.40 | 44.45 | 44.73 | 128,996 | -0.42(-0.93%) |
Oct 16, 2024 | 43.82 | 45.24 | 43.81 | 45.15 | 147,671 | +1.71(+3.94%) |
Oct 15, 2024 | 43.37 | 44.10 | 43.31 | 43.44 | 97,863 | +0.24(+0.56%) |
Oct 14, 2024 | 42.56 | 43.42 | 42.13 | 43.20 | 80,860 | +0.47(+1.10%) |
Oct 11, 2024 | 42.38 | 42.78 | 42.25 | 42.73 | 106,931 | +0.61(+1.45%) |
Oct 10, 2024 | 41.96 | 42.41 | 41.44 | 42.12 | 147,310 | -0.07(-0.17%) |
Oct 09, 2024 | 42.44 | 42.45 | 41.62 | 42.19 | 100,708 | -0.25(-0.59%) |
Oct 08, 2024 | 42.78 | 42.87 | 41.91 | 42.44 | 120,006 | -0.11(-0.26%) |
Oct 07, 2024 | 42.39 | 42.62 | 42.04 | 42.55 | 139,810 | -0.21(-0.49%) |
Oct 04, 2024 | 42.87 | 42.87 | 42.10 | 42.76 | 87,552 | -0.01(-0.02%) |
Oct 03, 2024 | 43.05 | 43.35 | 42.32 | 42.77 | 95,176 | -0.35(-0.81%) |
Oct 02, 2024 | 43.06 | 43.35 | 42.72 | 43.12 | 79,752 | -0.22(-0.51%) |