Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 06, 2024 | 44.06 | 44.12 | 43.91 | 44.00 | 3,005 | +0.19(+0.43%) |
Dec 05, 2024 | 44.14 | 44.14 | 43.81 | 43.81 | 3,472 | -0.41(-0.92%) |
Dec 04, 2024 | 43.74 | 44.31 | 43.74 | 44.22 | 2,582 | +0.42(+0.97%) |
Dec 03, 2024 | 43.29 | 43.85 | 43.29 | 43.80 | 2,456 | +0.71(+1.64%) |
Dec 02, 2024 | 43.08 | 43.21 | 42.61 | 43.09 | 4,223 | +0.18(+0.41%) |
Nov 29, 2024 | 42.56 | 42.92 | 42.56 | 42.91 | 1,119 | +0.30(+0.70%) |
Nov 27, 2024 | 42.95 | 42.95 | 42.38 | 42.62 | 5,039 | -0.45(-1.05%) |
Nov 26, 2024 | 43.22 | 43.23 | 42.97 | 43.07 | 17,476 | +0.01(+0.02%) |
Nov 25, 2024 | 43.04 | 43.09 | 42.82 | 43.06 | 4,179 | +0.81(+1.91%) |
Nov 22, 2024 | 42.28 | 42.41 | 42.10 | 42.25 | 5,166 | +0.14(+0.32%) |
Nov 21, 2024 | 41.73 | 42.21 | 41.73 | 42.12 | 2,727 | +0.78(+1.90%) |
Nov 20, 2024 | 41.08 | 41.45 | 41.08 | 41.33 | 2,724 | +0.47(+1.15%) |
Nov 19, 2024 | 40.22 | 40.95 | 40.22 | 40.86 | 5,895 | +0.35(+0.86%) |
Nov 18, 2024 | 40.58 | 40.60 | 40.45 | 40.52 | 2,815 | +0.21(+0.53%) |
Nov 15, 2024 | 40.75 | 40.75 | 40.23 | 40.30 | 6,451 | -0.60(-1.47%) |
Nov 14, 2024 | 41.00 | 41.04 | 40.90 | 40.90 | 3,536 | -0.23(-0.55%) |
Nov 13, 2024 | 41.43 | 41.50 | 41.13 | 41.13 | 2,250 | -0.02(-0.05%) |
Nov 12, 2024 | 41.44 | 41.50 | 41.06 | 41.15 | 5,652 | +0.16(+0.39%) |
Nov 11, 2024 | 40.83 | 41.12 | 40.83 | 40.99 | 3,875 | +0.13(+0.32%) |
Nov 08, 2024 | 41.00 | 41.00 | 40.68 | 40.86 | 2,877 | -0.17(-0.42%) |
Nov 07, 2024 | 40.91 | 41.03 | 40.91 | 41.03 | 1,333 | +0.46(+1.13%) |
Nov 06, 2024 | 40.60 | 40.81 | 40.36 | 40.57 | 3,416 | +0.61(+1.54%) |
Nov 05, 2024 | 39.69 | 40.04 | 39.69 | 39.96 | 3,983 | +0.26(+0.65%) |
Nov 04, 2024 | 39.67 | 39.78 | 39.62 | 39.70 | 2,570 | +0.06(+0.16%) |
Nov 01, 2024 | 39.87 | 39.95 | 39.56 | 39.64 | 5,045 | -0.07(-0.17%) |
Oct 31, 2024 | 40.08 | 40.08 | 39.69 | 39.71 | 2,299 | -0.35(-0.87%) |
Oct 30, 2024 | 40.01 | 40.23 | 39.96 | 40.05 | 6,735 | +0.09(+0.24%) |
Oct 29, 2024 | 39.77 | 39.96 | 39.65 | 39.96 | 1,201 | -0.27(-0.67%) |
Oct 28, 2024 | 40.14 | 40.24 | 40.12 | 40.23 | 2,274 | +0.82(+2.07%) |
Oct 25, 2024 | 39.45 | 39.62 | 39.39 | 39.41 | 2,231 | +0.03(+0.07%) |
Oct 24, 2024 | 39.28 | 39.39 | 39.28 | 39.39 | 1,185 | +0.17(+0.44%) |
Oct 23, 2024 | 39.50 | 39.53 | 39.22 | 39.22 | 3,229 | -0.52(-1.32%) |
Oct 22, 2024 | 39.88 | 39.88 | 39.74 | 39.74 | 1,277 | -0.37(-0.92%) |
Oct 21, 2024 | 40.02 | 40.12 | 39.80 | 40.11 | 4,469 | +0.38(+0.97%) |
Oct 18, 2024 | 39.79 | 39.83 | 39.73 | 39.73 | 2,051 | +0.13(+0.32%) |
Oct 17, 2024 | 39.60 | 39.60 | 39.51 | 39.60 | 3,361 | +0.25(+0.63%) |
Oct 16, 2024 | 39.32 | 39.43 | 39.32 | 39.35 | 1,919 | -0.04(-0.10%) |
Oct 15, 2024 | 39.44 | 39.50 | 39.25 | 39.39 | 2,824 | +0.09(+0.24%) |
Oct 14, 2024 | 39.23 | 39.38 | 39.23 | 39.29 | 3,901 | +0.11(+0.29%) |
Oct 11, 2024 | 39.00 | 39.20 | 38.90 | 39.18 | 2,481 | +0.40(+1.03%) |
Oct 10, 2024 | 38.44 | 38.80 | 38.44 | 38.78 | 1,048 | +0.04(+0.11%) |
Oct 09, 2024 | 38.25 | 38.79 | 38.23 | 38.74 | 2,769 | +0.42(+1.10%) |
Oct 08, 2024 | 38.18 | 38.31 | 38.11 | 38.31 | 1,547 | +0.56(+1.50%) |
Oct 07, 2024 | 38.00 | 38.06 | 37.75 | 37.75 | 882 | -0.41(-1.07%) |
Oct 04, 2024 | 38.08 | 38.16 | 38.03 | 38.16 | 1,344 | +0.28(+0.73%) |
Oct 03, 2024 | 37.92 | 38.02 | 37.88 | 37.88 | 1,175 | -0.28(-0.73%) |
Oct 02, 2024 | 37.97 | 38.17 | 37.84 | 38.16 | 3,238 | +0.14(+0.37%) |