Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 25, 2024 | 50.00 | 52.37 | 49.77 | 52.02 | 4,569,512 | +2.13(+4.27%) |
Nov 22, 2024 | 49.75 | 50.33 | 49.27 | 49.89 | 2,114,746 | +0.00(+0.00%) |
Nov 21, 2024 | 48.50 | 50.70 | 47.85 | 49.89 | 4,083,356 | +2.03(+4.24%) |
Nov 20, 2024 | 48.00 | 52.27 | 46.57 | 47.86 | 5,684,501 | +5.12(+11.98%) |
Nov 19, 2024 | 40.65 | 42.95 | 40.51 | 42.74 | 1,991,882 | +1.92(+4.70%) |
Nov 18, 2024 | 40.06 | 40.86 | 39.89 | 40.82 | 769,186 | +0.52(+1.29%) |
Nov 15, 2024 | 40.61 | 40.61 | 39.76 | 40.30 | 644,666 | -0.72(-1.76%) |
Nov 14, 2024 | 42.00 | 42.01 | 40.99 | 41.02 | 851,746 | -1.23(-2.91%) |
Nov 13, 2024 | 42.62 | 43.52 | 42.07 | 42.25 | 1,348,266 | -0.28(-0.66%) |
Nov 12, 2024 | 42.69 | 42.99 | 40.83 | 42.53 | 2,312,513 | +2.33(+5.80%) |
Nov 11, 2024 | 40.64 | 41.05 | 39.98 | 40.20 | 1,289,298 | +0.15(+0.37%) |
Nov 08, 2024 | 39.64 | 40.12 | 39.11 | 40.05 | 611,238 | +0.27(+0.68%) |
Nov 07, 2024 | 39.50 | 40.00 | 39.29 | 39.78 | 1,233,416 | +0.09(+0.23%) |
Nov 06, 2024 | 39.48 | 39.87 | 39.00 | 39.69 | 703,213 | +0.81(+2.08%) |
Nov 05, 2024 | 38.73 | 38.98 | 38.53 | 38.88 | 674,027 | +0.36(+0.93%) |
Nov 04, 2024 | 38.08 | 38.84 | 37.74 | 38.52 | 577,595 | +0.19(+0.50%) |
Nov 01, 2024 | 38.44 | 38.85 | 38.20 | 38.33 | 557,997 | -0.11(-0.29%) |
Oct 31, 2024 | 38.79 | 38.79 | 37.58 | 38.44 | 847,291 | -0.55(-1.41%) |
Oct 30, 2024 | 39.00 | 39.52 | 38.78 | 38.99 | 528,671 | -0.22(-0.56%) |
Oct 29, 2024 | 38.62 | 39.53 | 38.45 | 39.21 | 605,349 | +0.72(+1.87%) |
Oct 28, 2024 | 38.12 | 39.01 | 38.11 | 38.49 | 408,689 | +0.54(+1.42%) |
Oct 25, 2024 | 38.70 | 39.47 | 37.67 | 37.95 | 862,048 | -0.35(-0.91%) |
Oct 24, 2024 | 37.93 | 38.35 | 37.38 | 38.30 | 464,535 | +0.69(+1.83%) |
Oct 23, 2024 | 39.04 | 39.11 | 37.13 | 37.61 | 924,900 | -1.69(-4.30%) |
Oct 22, 2024 | 38.25 | 39.32 | 37.83 | 39.30 | 975,605 | +1.09(+2.85%) |
Oct 21, 2024 | 38.00 | 38.53 | 37.58 | 38.21 | 970,414 | +0.10(+0.26%) |
Oct 18, 2024 | 37.00 | 38.46 | 36.71 | 38.11 | 648,104 | +0.46(+1.22%) |
Oct 17, 2024 | 37.77 | 37.99 | 37.21 | 37.65 | 404,083 | +0.02(+0.05%) |
Oct 16, 2024 | 38.41 | 38.79 | 37.15 | 37.63 | 809,882 | -0.64(-1.67%) |
Oct 15, 2024 | 38.12 | 39.55 | 38.12 | 38.27 | 2,138,423 | -0.21(-0.55%) |
Oct 14, 2024 | 38.45 | 38.68 | 37.63 | 38.48 | 966,549 | +0.38(+1.00%) |
Oct 11, 2024 | 36.69 | 38.27 | 36.69 | 38.10 | 577,933 | +1.11(+3.00%) |
Oct 10, 2024 | 37.13 | 37.48 | 36.51 | 36.99 | 1,182,716 | -0.14(-0.38%) |
Oct 09, 2024 | 37.04 | 37.97 | 36.19 | 37.13 | 1,566,690 | +0.18(+0.49%) |
Oct 08, 2024 | 35.94 | 37.10 | 35.67 | 36.95 | 833,116 | +1.00(+2.78%) |
Oct 07, 2024 | 36.46 | 36.71 | 35.62 | 35.95 | 907,265 | -0.64(-1.75%) |
Oct 04, 2024 | 36.89 | 37.26 | 36.50 | 36.59 | 879,409 | -0.01(-0.03%) |
Oct 03, 2024 | 36.84 | 37.23 | 36.35 | 36.60 | 625,612 | -0.98(-2.61%) |
Oct 02, 2024 | 36.83 | 37.89 | 36.73 | 37.58 | 762,023 | +0.38(+1.02%) |
Oct 01, 2024 | 38.76 | 38.82 | 36.52 | 37.20 | 1,238,401 | -1.24(-3.23%) |
Sep 30, 2024 | 38.00 | 38.63 | 37.59 | 38.44 | 1,214,240 | +0.37(+0.97%) |
Sep 27, 2024 | 38.02 | 38.37 | 37.21 | 38.07 | 401,325 | +0.37(+0.98%) |
Sep 26, 2024 | 37.71 | 37.90 | 37.11 | 37.70 | 633,168 | +0.36(+0.96%) |
Sep 25, 2024 | 38.12 | 38.18 | 37.14 | 37.34 | 400,440 | -0.78(-2.05%) |
Sep 24, 2024 | 38.05 | 38.38 | 37.53 | 38.12 | 621,964 | +0.12(+0.32%) |
Sep 23, 2024 | 38.23 | 38.23 | 37.26 | 38.00 | 811,030 | -0.05(-0.13%) |
Sep 20, 2024 | 38.03 | 38.15 | 37.59 | 38.05 | 599,112 | +0.09(+0.24%) |
Sep 19, 2024 | 38.38 | 38.50 | 37.59 | 37.96 | 1,087,733 | +0.49(+1.31%) |
Sep 18, 2024 | 37.71 | 38.20 | 37.24 | 37.47 | 735,931 | -0.33(-0.87%) |
Sep 17, 2024 | 37.49 | 38.11 | 37.01 | 37.80 | 1,291,439 | +1.01(+2.75%) |
Sep 16, 2024 | 36.65 | 36.94 | 35.83 | 36.79 | 763,777 | +0.14(+0.38%) |
Sep 13, 2024 | 37.53 | 37.89 | 36.45 | 36.65 | 864,935 | -0.55(-1.48%) |
Sep 12, 2024 | 36.66 | 37.55 | 36.17 | 37.20 | 1,056,323 | +0.53(+1.45%) |
Sep 11, 2024 | 35.83 | 36.71 | 35.56 | 36.67 | 1,059,897 | +0.87(+2.43%) |
Sep 10, 2024 | 34.79 | 35.85 | 33.87 | 35.80 | 735,099 | +1.36(+3.95%) |
Sep 09, 2024 | 32.99 | 34.92 | 32.87 | 34.44 | 1,006,145 | +1.68(+5.13%) |
Sep 06, 2024 | 33.12 | 33.30 | 32.36 | 32.76 | 748,200 | -0.31(-0.94%) |
Sep 05, 2024 | 33.14 | 33.29 | 32.20 | 33.07 | 754,887 | -0.33(-0.99%) |
Sep 04, 2024 | 33.09 | 34.20 | 32.62 | 33.40 | 611,285 | +0.16(+0.48%) |