Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 21, 2024 | 88.54 | 93.15 | 88.53 | 91.44 | 3,550,562 | +4.46(+5.13%) |
Nov 20, 2024 | 87.80 | 88.68 | 84.71 | 86.98 | 1,755,071 | +0.16(+0.18%) |
Nov 19, 2024 | 83.51 | 87.32 | 83.36 | 86.82 | 2,232,143 | +2.85(+3.39%) |
Nov 18, 2024 | 84.40 | 86.40 | 83.41 | 83.97 | 2,774,404 | +1.79(+2.18%) |
Nov 15, 2024 | 78.78 | 82.44 | 77.78 | 82.18 | 3,182,155 | +1.70(+2.11%) |
Nov 14, 2024 | 83.00 | 83.16 | 80.48 | 80.48 | 2,330,156 | -1.57(-1.91%) |
Nov 13, 2024 | 83.84 | 85.41 | 81.93 | 82.05 | 2,376,769 | -2.01(-2.39%) |
Nov 12, 2024 | 83.09 | 84.38 | 82.56 | 84.06 | 1,793,732 | -0.57(-0.67%) |
Nov 11, 2024 | 87.17 | 87.99 | 83.30 | 84.63 | 2,552,314 | -1.22(-1.42%) |
Nov 08, 2024 | 85.07 | 86.36 | 83.70 | 85.85 | 2,269,405 | +0.52(+0.61%) |
Nov 07, 2024 | 81.79 | 85.67 | 79.80 | 85.33 | 3,781,213 | +4.33(+5.35%) |
Nov 06, 2024 | 78.96 | 81.07 | 77.78 | 81.00 | 3,323,838 | +5.37(+7.10%) |
Nov 05, 2024 | 73.94 | 76.28 | 73.50 | 75.63 | 2,876,254 | +3.31(+4.58%) |
Nov 04, 2024 | 71.15 | 73.18 | 70.72 | 72.32 | 2,400,995 | +2.10(+2.99%) |
Nov 01, 2024 | 68.46 | 71.56 | 68.25 | 70.22 | 2,233,184 | +1.82(+2.66%) |
Oct 31, 2024 | 69.09 | 69.60 | 67.30 | 68.40 | 1,541,810 | -1.38(-1.98%) |
Oct 30, 2024 | 69.55 | 70.81 | 67.66 | 69.78 | 2,079,759 | -0.18(-0.26%) |
Oct 29, 2024 | 70.20 | 70.39 | 68.64 | 69.96 | 2,089,469 | -0.34(-0.48%) |
Oct 28, 2024 | 70.19 | 70.72 | 69.11 | 70.30 | 2,928,793 | +0.92(+1.33%) |
Oct 25, 2024 | 67.96 | 70.07 | 67.51 | 69.38 | 3,806,460 | +1.44(+2.12%) |
Oct 24, 2024 | 62.70 | 68.44 | 62.60 | 67.94 | 7,505,353 | +10.47(+18.22%) |
Oct 23, 2024 | 55.50 | 57.71 | 55.30 | 57.47 | 3,584,912 | +1.47(+2.62%) |
Oct 22, 2024 | 56.36 | 57.08 | 55.62 | 56.00 | 2,005,881 | -0.68(-1.20%) |
Oct 21, 2024 | 57.19 | 57.66 | 56.26 | 56.68 | 2,340,308 | -1.14(-1.97%) |
Oct 18, 2024 | 58.41 | 59.13 | 57.76 | 57.82 | 1,410,291 | -0.36(-0.62%) |
Oct 17, 2024 | 60.05 | 60.22 | 57.76 | 58.18 | 2,143,420 | -0.24(-0.41%) |
Oct 16, 2024 | 61.74 | 61.98 | 58.19 | 58.42 | 2,954,023 | -2.69(-4.40%) |
Oct 15, 2024 | 63.15 | 64.00 | 59.65 | 61.11 | 3,359,167 | -2.05(-3.25%) |
Oct 14, 2024 | 64.19 | 64.56 | 62.63 | 63.16 | 2,081,074 | +0.10(+0.16%) |
Oct 11, 2024 | 61.72 | 63.85 | 61.57 | 63.06 | 3,898,754 | +1.81(+2.96%) |
Oct 10, 2024 | 57.50 | 61.27 | 57.11 | 61.25 | 2,609,938 | +3.15(+5.42%) |
Oct 09, 2024 | 56.30 | 58.83 | 55.93 | 58.10 | 2,876,253 | +2.39(+4.29%) |
Oct 08, 2024 | 54.96 | 55.97 | 54.52 | 55.71 | 1,535,695 | +1.38(+2.54%) |
Oct 07, 2024 | 53.42 | 54.78 | 53.37 | 54.33 | 1,153,293 | +0.50(+0.93%) |
Oct 04, 2024 | 52.74 | 54.06 | 52.25 | 53.83 | 1,940,525 | +2.36(+4.59%) |
Oct 03, 2024 | 50.12 | 51.53 | 50.03 | 51.47 | 1,463,211 | +1.12(+2.22%) |
Oct 02, 2024 | 49.46 | 50.62 | 48.97 | 50.35 | 1,306,946 | +0.72(+1.45%) |
Oct 01, 2024 | 50.94 | 51.05 | 49.19 | 49.63 | 1,790,955 | -1.49(-2.91%) |
Sep 30, 2024 | 50.35 | 51.33 | 50.17 | 51.12 | 1,063,940 | +0.04(+0.08%) |
Sep 27, 2024 | 52.03 | 52.13 | 50.63 | 51.08 | 904,623 | -1.01(-1.94%) |
Sep 26, 2024 | 52.21 | 53.52 | 51.23 | 52.09 | 1,617,917 | +1.37(+2.70%) |
Sep 25, 2024 | 49.99 | 50.79 | 49.90 | 50.72 | 1,527,821 | +0.73(+1.46%) |
Sep 24, 2024 | 49.86 | 50.40 | 48.96 | 49.99 | 884,880 | +0.36(+0.73%) |
Sep 23, 2024 | 49.00 | 49.66 | 48.77 | 49.63 | 1,040,568 | +0.90(+1.85%) |
Sep 20, 2024 | 49.11 | 49.90 | 48.18 | 48.73 | 1,272,484 | -0.98(-1.97%) |
Sep 19, 2024 | 49.09 | 49.79 | 48.36 | 49.71 | 2,549,633 | +2.88(+6.15%) |
Sep 18, 2024 | 47.13 | 48.28 | 46.66 | 46.83 | 1,558,463 | -0.16(-0.34%) |
Sep 17, 2024 | 46.90 | 47.69 | 46.14 | 46.99 | 1,120,602 | +0.85(+1.84%) |
Sep 16, 2024 | 45.07 | 46.21 | 44.46 | 46.14 | 1,422,717 | +0.27(+0.59%) |
Sep 13, 2024 | 45.81 | 46.25 | 45.43 | 45.87 | 1,121,087 | +0.32(+0.70%) |
Sep 12, 2024 | 45.38 | 46.92 | 45.06 | 45.55 | 1,666,162 | +0.23(+0.51%) |
Sep 11, 2024 | 43.64 | 45.35 | 42.76 | 45.32 | 2,712,398 | +1.83(+4.21%) |
Sep 10, 2024 | 42.54 | 43.57 | 41.74 | 43.49 | 2,104,707 | +0.92(+2.16%) |
Sep 09, 2024 | 42.36 | 44.09 | 42.20 | 42.57 | 3,215,229 | +1.54(+3.75%) |
Sep 06, 2024 | 45.43 | 45.65 | 40.65 | 41.03 | 5,456,759 | -4.87(-10.61%) |
Sep 05, 2024 | 45.89 | 47.03 | 45.40 | 45.90 | 1,659,333 | -0.75(-1.61%) |
Sep 04, 2024 | 45.62 | 46.76 | 45.01 | 46.65 | 2,354,142 | +0.20(+0.43%) |