Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 11, 2024 | 54.82 | 56.06 | 54.61 | 55.39 | 7,856,108 | +0.84(+1.54%) |
Dec 10, 2024 | 55.26 | 55.56 | 54.40 | 54.55 | 8,360,792 | -0.12(-0.22%) |
Dec 09, 2024 | 56.92 | 57.00 | 54.56 | 54.67 | 8,366,340 | -2.18(-3.83%) |
Dec 06, 2024 | 57.05 | 57.42 | 56.47 | 56.85 | 8,371,706 | -0.31(-0.54%) |
Dec 05, 2024 | 56.34 | 57.80 | 56.34 | 57.16 | 7,348,346 | +0.86(+1.53%) |
Dec 04, 2024 | 56.44 | 56.60 | 55.52 | 56.30 | 7,847,412 | -0.30(-0.53%) |
Dec 03, 2024 | 56.70 | 56.91 | 56.20 | 56.60 | 6,948,149 | +0.15(+0.27%) |
Dec 02, 2024 | 58.60 | 58.69 | 56.29 | 56.45 | 7,952,308 | -2.07(-3.54%) |
Nov 29, 2024 | 58.35 | 58.88 | 58.28 | 58.52 | 3,638,533 | +0.38(+0.65%) |
Nov 27, 2024 | 58.03 | 58.34 | 57.84 | 58.14 | 5,547,526 | -0.23(-0.39%) |
Nov 26, 2024 | 58.33 | 58.67 | 58.01 | 58.37 | 7,363,018 | +0.18(+0.31%) |
Nov 25, 2024 | 59.81 | 59.90 | 56.94 | 58.19 | 14,299,885 | -1.46(-2.45%) |
Nov 22, 2024 | 59.76 | 60.36 | 59.52 | 59.65 | 6,594,962 | -0.09(-0.15%) |
Nov 21, 2024 | 58.70 | 60.05 | 58.52 | 59.74 | 5,396,956 | +1.04(+1.77%) |
Nov 20, 2024 | 58.80 | 59.17 | 58.36 | 58.70 | 6,926,590 | +0.10(+0.17%) |
Nov 19, 2024 | 57.64 | 58.70 | 57.54 | 58.60 | 6,493,456 | +0.74(+1.28%) |
Nov 18, 2024 | 56.91 | 58.10 | 56.65 | 57.86 | 8,605,573 | +1.31(+2.32%) |
Nov 15, 2024 | 55.53 | 56.69 | 55.20 | 56.55 | 7,461,850 | +0.97(+1.75%) |
Nov 14, 2024 | 55.73 | 56.12 | 55.35 | 55.58 | 6,026,695 | -0.02(-0.04%) |
Nov 13, 2024 | 57.04 | 57.10 | 55.42 | 55.60 | 6,136,363 | -1.14(-2.01%) |
Nov 12, 2024 | 57.02 | 57.22 | 56.16 | 56.74 | 4,933,333 | -0.16(-0.28%) |
Nov 11, 2024 | 56.69 | 57.33 | 56.56 | 56.90 | 6,113,551 | +0.59(+1.05%) |
Nov 08, 2024 | 55.39 | 56.80 | 55.39 | 56.31 | 7,120,241 | +0.87(+1.57%) |
Nov 07, 2024 | 54.57 | 55.75 | 54.36 | 55.44 | 5,682,866 | +0.11(+0.20%) |
Nov 06, 2024 | 54.97 | 55.79 | 54.32 | 55.33 | 8,219,474 | +2.28(+4.30%) |
Nov 05, 2024 | 52.50 | 53.30 | 52.32 | 53.05 | 5,662,030 | +0.91(+1.75%) |
Nov 04, 2024 | 51.63 | 52.18 | 51.48 | 52.14 | 6,719,482 | +0.58(+1.12%) |
Nov 01, 2024 | 52.71 | 52.84 | 51.50 | 51.56 | 5,640,808 | -0.81(-1.55%) |
Oct 31, 2024 | 52.36 | 52.70 | 52.18 | 52.37 | 5,902,519 | -0.12(-0.23%) |
Oct 30, 2024 | 51.92 | 52.73 | 51.75 | 52.49 | 5,523,913 | +0.65(+1.25%) |
Oct 29, 2024 | 52.24 | 52.29 | 51.46 | 51.84 | 7,903,390 | -0.45(-0.86%) |
Oct 28, 2024 | 52.00 | 52.57 | 51.88 | 52.29 | 5,026,868 | -0.21(-0.40%) |
Oct 25, 2024 | 52.81 | 52.85 | 52.20 | 52.50 | 5,595,886 | -0.12(-0.23%) |
Oct 24, 2024 | 52.56 | 52.75 | 52.12 | 52.62 | 5,267,845 | +0.37(+0.71%) |
Oct 23, 2024 | 52.17 | 52.73 | 52.04 | 52.25 | 5,866,739 | -0.05(-0.10%) |
Oct 22, 2024 | 52.06 | 52.59 | 51.98 | 52.30 | 4,283,692 | +0.30(+0.58%) |
Oct 21, 2024 | 52.41 | 52.82 | 51.69 | 52.00 | 4,334,501 | -0.36(-0.69%) |
Oct 18, 2024 | 51.69 | 52.44 | 51.34 | 52.36 | 5,837,653 | +0.82(+1.59%) |
Oct 17, 2024 | 51.50 | 52.17 | 51.40 | 51.54 | 5,336,387 | +0.17(+0.33%) |
Oct 16, 2024 | 51.00 | 51.63 | 50.80 | 51.37 | 6,040,997 | +0.47(+0.92%) |
Oct 15, 2024 | 50.45 | 51.05 | 50.29 | 50.90 | 5,433,997 | -0.12(-0.24%) |
Oct 14, 2024 | 50.39 | 51.19 | 50.24 | 51.02 | 5,247,389 | +0.54(+1.07%) |
Oct 11, 2024 | 49.51 | 50.53 | 49.30 | 50.48 | 9,246,792 | +1.01(+2.04%) |
Oct 10, 2024 | 49.63 | 49.69 | 49.17 | 49.47 | 4,398,175 | -0.11(-0.22%) |
Oct 09, 2024 | 48.81 | 49.69 | 48.71 | 49.58 | 4,044,267 | +0.64(+1.31%) |
Oct 08, 2024 | 49.40 | 49.42 | 48.51 | 48.94 | 5,604,807 | -0.74(-1.49%) |
Oct 07, 2024 | 49.62 | 49.94 | 49.49 | 49.68 | 4,998,690 | +0.05(+0.10%) |
Oct 04, 2024 | 48.52 | 49.67 | 48.41 | 49.63 | 7,784,457 | +1.42(+2.95%) |
Oct 03, 2024 | 47.97 | 48.33 | 47.52 | 48.21 | 5,932,878 | +0.57(+1.20%) |
Oct 02, 2024 | 47.00 | 47.66 | 46.53 | 47.64 | 6,615,082 | +1.28(+2.76%) |