Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 22, 2024 | 56.38 | 57.71 | 56.30 | 57.62 | 2,375,424 | +1.41(+2.51%) |
Nov 21, 2024 | 56.07 | 57.35 | 55.87 | 56.21 | 1,579,625 | +0.20(+0.36%) |
Nov 20, 2024 | 56.22 | 56.57 | 55.24 | 56.01 | 1,494,313 | -0.48(-0.85%) |
Nov 19, 2024 | 55.68 | 56.61 | 55.68 | 56.49 | 1,280,310 | +0.29(+0.52%) |
Nov 18, 2024 | 55.37 | 56.53 | 55.37 | 56.20 | 1,627,563 | +0.57(+1.02%) |
Nov 15, 2024 | 55.72 | 56.23 | 55.36 | 55.63 | 1,980,870 | -0.28(-0.50%) |
Nov 14, 2024 | 57.19 | 57.56 | 55.82 | 55.91 | 1,362,083 | -1.19(-2.08%) |
Nov 13, 2024 | 56.90 | 57.82 | 56.20 | 57.10 | 1,689,587 | +0.65(+1.15%) |
Nov 12, 2024 | 58.25 | 58.42 | 56.34 | 56.45 | 2,679,894 | -2.43(-4.13%) |
Nov 11, 2024 | 60.48 | 60.94 | 58.75 | 58.88 | 2,632,365 | -0.72(-1.21%) |
Nov 08, 2024 | 57.33 | 59.67 | 56.97 | 59.60 | 3,051,749 | +2.12(+3.69%) |
Nov 07, 2024 | 58.07 | 58.63 | 57.39 | 57.48 | 2,367,541 | -0.32(-0.55%) |
Nov 06, 2024 | 56.28 | 59.08 | 56.00 | 57.80 | 4,166,419 | +3.80(+7.04%) |
Nov 05, 2024 | 52.86 | 54.17 | 52.55 | 54.00 | 1,548,800 | +0.93(+1.75%) |
Nov 04, 2024 | 52.72 | 53.86 | 52.49 | 53.07 | 1,267,049 | +0.14(+0.26%) |
Nov 01, 2024 | 52.48 | 53.27 | 52.10 | 52.93 | 1,552,014 | +0.85(+1.63%) |
Oct 31, 2024 | 53.11 | 53.53 | 52.06 | 52.08 | 1,934,968 | -0.97(-1.83%) |
Oct 30, 2024 | 53.17 | 54.93 | 52.63 | 53.05 | 1,664,113 | -0.61(-1.14%) |
Oct 29, 2024 | 53.47 | 53.93 | 53.22 | 53.66 | 1,375,715 | -0.14(-0.26%) |
Oct 28, 2024 | 52.83 | 53.99 | 52.63 | 53.80 | 1,972,361 | +1.25(+2.38%) |
Oct 25, 2024 | 52.47 | 53.07 | 51.83 | 52.55 | 1,698,619 | +0.61(+1.17%) |
Oct 24, 2024 | 52.99 | 53.65 | 50.69 | 51.94 | 3,793,221 | -0.80(-1.52%) |
Oct 23, 2024 | 52.46 | 53.25 | 51.36 | 52.74 | 4,628,223 | -0.05(-0.09%) |
Oct 22, 2024 | 51.37 | 52.82 | 51.37 | 52.79 | 1,979,988 | +0.53(+1.01%) |
Oct 21, 2024 | 51.70 | 52.55 | 51.05 | 52.26 | 1,819,712 | +0.31(+0.60%) |
Oct 18, 2024 | 52.04 | 52.08 | 51.45 | 51.95 | 1,363,014 | +0.13(+0.25%) |
Oct 17, 2024 | 52.82 | 53.15 | 51.72 | 51.82 | 1,347,579 | -1.59(-2.98%) |
Oct 16, 2024 | 53.99 | 54.37 | 52.94 | 53.41 | 3,074,421 | +1.89(+3.67%) |
Oct 15, 2024 | 50.81 | 52.46 | 50.79 | 51.52 | 2,354,635 | +0.59(+1.16%) |
Oct 14, 2024 | 50.80 | 51.14 | 49.74 | 50.93 | 1,142,531 | +0.02(+0.04%) |
Oct 11, 2024 | 50.10 | 51.34 | 50.10 | 50.91 | 1,203,858 | +0.78(+1.56%) |
Oct 10, 2024 | 50.73 | 50.83 | 49.59 | 50.13 | 1,821,211 | -0.88(-1.73%) |
Oct 09, 2024 | 50.85 | 51.76 | 50.74 | 51.01 | 1,798,749 | -0.71(-1.37%) |
Oct 08, 2024 | 51.26 | 52.34 | 51.00 | 51.72 | 1,575,375 | +0.71(+1.39%) |
Oct 07, 2024 | 49.66 | 51.35 | 49.49 | 51.01 | 1,631,769 | +1.16(+2.33%) |
Oct 04, 2024 | 51.91 | 52.20 | 49.72 | 49.85 | 3,227,934 | -1.60(-3.11%) |
Oct 03, 2024 | 51.46 | 51.70 | 50.90 | 51.45 | 1,283,700 | -0.57(-1.10%) |
Oct 02, 2024 | 52.58 | 52.77 | 51.71 | 52.02 | 1,446,054 | -0.72(-1.37%) |
Oct 01, 2024 | 53.63 | 53.84 | 51.74 | 52.74 | 1,555,032 | -1.21(-2.24%) |
Sep 30, 2024 | 54.11 | 55.51 | 53.87 | 53.95 | 2,962,547 | -0.10(-0.19%) |
Sep 27, 2024 | 53.89 | 54.81 | 53.35 | 54.05 | 2,337,928 | +1.33(+2.52%) |
Sep 26, 2024 | 53.57 | 53.97 | 51.96 | 52.72 | 2,183,015 | -0.30(-0.57%) |
Sep 25, 2024 | 53.62 | 53.91 | 52.66 | 53.02 | 1,116,956 | -0.56(-1.05%) |
Sep 24, 2024 | 52.78 | 53.73 | 52.76 | 53.58 | 1,699,370 | +1.01(+1.92%) |
Sep 23, 2024 | 52.40 | 52.84 | 51.90 | 52.57 | 1,270,182 | +0.36(+0.69%) |
Sep 20, 2024 | 52.82 | 52.82 | 51.89 | 52.21 | 2,778,383 | -1.05(-1.97%) |
Sep 19, 2024 | 54.45 | 54.85 | 53.07 | 53.26 | 2,311,489 | +0.58(+1.10%) |
Sep 18, 2024 | 52.68 | 54.12 | 52.44 | 52.68 | 2,027,131 | +0.20(+0.38%) |
Sep 17, 2024 | 52.70 | 53.25 | 52.23 | 52.48 | 1,265,458 | +0.17(+0.32%) |
Sep 16, 2024 | 53.13 | 53.67 | 51.74 | 52.31 | 1,485,556 | -0.49(-0.93%) |
Sep 13, 2024 | 52.43 | 53.34 | 52.17 | 52.80 | 2,296,602 | +0.84(+1.62%) |
Sep 12, 2024 | 50.38 | 52.03 | 49.89 | 51.96 | 2,609,455 | +1.78(+3.55%) |
Sep 11, 2024 | 50.45 | 50.45 | 49.00 | 50.18 | 1,679,849 | -0.54(-1.06%) |
Sep 10, 2024 | 51.39 | 51.61 | 50.39 | 50.72 | 1,248,964 | -0.62(-1.21%) |
Sep 09, 2024 | 50.04 | 51.81 | 49.94 | 51.34 | 2,045,870 | +1.26(+2.52%) |
Sep 06, 2024 | 50.40 | 51.22 | 50.05 | 50.08 | 1,340,435 | -0.58(-1.14%) |
Sep 05, 2024 | 52.26 | 52.75 | 50.13 | 50.66 | 1,724,797 | -1.74(-3.33%) |
Sep 04, 2024 | 52.51 | 52.84 | 51.79 | 52.40 | 1,323,451 | +0.12(+0.23%) |