Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 25, 2024 | 48.56 | 50.16 | 48.16 | 48.68 | 318,513 | +0.91(+1.90%) |
Nov 22, 2024 | 47.50 | 48.29 | 47.35 | 47.77 | 200,751 | +0.35(+0.74%) |
Nov 21, 2024 | 46.23 | 47.80 | 46.23 | 47.42 | 192,351 | +1.40(+3.04%) |
Nov 20, 2024 | 46.05 | 46.39 | 45.05 | 46.02 | 184,556 | -0.03(-0.07%) |
Nov 19, 2024 | 46.63 | 47.55 | 45.97 | 46.05 | 256,633 | -1.73(-3.62%) |
Nov 18, 2024 | 47.34 | 48.37 | 47.20 | 47.78 | 316,756 | -0.11(-0.23%) |
Nov 15, 2024 | 49.01 | 49.19 | 47.71 | 47.89 | 238,490 | -0.66(-1.36%) |
Nov 14, 2024 | 48.89 | 48.99 | 47.67 | 48.55 | 277,163 | +0.08(+0.17%) |
Nov 13, 2024 | 48.97 | 49.66 | 48.14 | 48.47 | 284,197 | -0.07(-0.14%) |
Nov 12, 2024 | 47.97 | 49.30 | 47.97 | 48.54 | 313,559 | +0.47(+0.98%) |
Nov 11, 2024 | 47.38 | 48.80 | 47.28 | 48.07 | 187,748 | +1.56(+3.35%) |
Nov 08, 2024 | 46.40 | 47.39 | 46.15 | 46.51 | 188,438 | +0.22(+0.48%) |
Nov 07, 2024 | 48.72 | 48.81 | 45.74 | 46.29 | 336,081 | -3.19(-6.45%) |
Nov 06, 2024 | 46.00 | 50.17 | 45.98 | 49.48 | 642,930 | +7.22(+17.08%) |
Nov 05, 2024 | 40.89 | 42.30 | 40.76 | 42.26 | 157,656 | +1.43(+3.50%) |
Nov 04, 2024 | 40.65 | 40.85 | 40.22 | 40.83 | 202,053 | -0.23(-0.56%) |
Nov 01, 2024 | 40.23 | 41.25 | 40.13 | 41.06 | 228,646 | +1.35(+3.40%) |
Oct 31, 2024 | 39.92 | 40.24 | 39.57 | 39.71 | 224,237 | -0.30(-0.75%) |
Oct 30, 2024 | 39.51 | 41.06 | 39.21 | 40.01 | 152,081 | +0.17(+0.43%) |
Oct 29, 2024 | 40.47 | 40.65 | 39.27 | 39.84 | 226,993 | -1.01(-2.47%) |
Oct 28, 2024 | 39.93 | 41.08 | 39.93 | 40.85 | 285,402 | +1.20(+3.03%) |
Oct 25, 2024 | 42.21 | 42.21 | 39.42 | 39.65 | 261,905 | -2.18(-5.21%) |
Oct 24, 2024 | 45.85 | 45.85 | 41.78 | 41.83 | 356,308 | -4.81(-10.31%) |
Oct 23, 2024 | 46.44 | 47.10 | 45.85 | 46.64 | 141,374 | -0.13(-0.28%) |
Oct 22, 2024 | 47.34 | 47.58 | 46.21 | 46.77 | 146,786 | -0.69(-1.45%) |
Oct 21, 2024 | 49.56 | 49.56 | 47.46 | 47.46 | 240,934 | -1.88(-3.81%) |
Oct 18, 2024 | 50.20 | 50.20 | 49.18 | 49.34 | 179,626 | -0.88(-1.75%) |
Oct 17, 2024 | 50.05 | 50.30 | 49.24 | 50.22 | 175,809 | +0.36(+0.72%) |
Oct 16, 2024 | 49.57 | 50.30 | 49.16 | 49.86 | 115,464 | +1.02(+2.09%) |
Oct 15, 2024 | 48.64 | 50.05 | 48.55 | 48.84 | 154,574 | +0.52(+1.08%) |
Oct 14, 2024 | 47.23 | 48.76 | 47.06 | 48.32 | 137,114 | +1.07(+2.26%) |
Oct 11, 2024 | 45.60 | 47.34 | 45.60 | 47.25 | 161,735 | +1.90(+4.19%) |
Oct 10, 2024 | 46.25 | 46.34 | 45.28 | 45.35 | 142,595 | -1.41(-3.02%) |
Oct 09, 2024 | 46.28 | 47.55 | 46.28 | 46.76 | 141,675 | +0.21(+0.45%) |
Oct 08, 2024 | 46.10 | 46.78 | 45.99 | 46.55 | 135,531 | +0.63(+1.37%) |
Oct 07, 2024 | 46.59 | 46.65 | 45.43 | 45.92 | 90,341 | -1.16(-2.46%) |
Oct 04, 2024 | 47.25 | 47.47 | 46.84 | 47.08 | 96,352 | +0.81(+1.75%) |
Oct 03, 2024 | 45.37 | 46.30 | 45.37 | 46.27 | 127,330 | +0.33(+0.72%) |
Oct 02, 2024 | 46.24 | 46.58 | 45.72 | 45.94 | 108,152 | -0.08(-0.17%) |
Oct 01, 2024 | 46.99 | 46.99 | 45.20 | 46.02 | 157,040 | -1.35(-2.85%) |
Sep 30, 2024 | 47.03 | 48.48 | 47.03 | 47.37 | 155,666 | -0.07(-0.15%) |
Sep 27, 2024 | 46.77 | 47.56 | 46.49 | 47.44 | 176,144 | +1.25(+2.71%) |
Sep 26, 2024 | 46.77 | 46.92 | 45.90 | 46.19 | 118,604 | +0.29(+0.63%) |
Sep 25, 2024 | 47.46 | 47.46 | 45.88 | 45.90 | 194,829 | -1.60(-3.37%) |
Sep 24, 2024 | 48.53 | 48.65 | 47.31 | 47.50 | 212,603 | -1.12(-2.30%) |
Sep 23, 2024 | 49.25 | 49.66 | 48.24 | 48.62 | 170,387 | -0.27(-0.55%) |
Sep 20, 2024 | 50.16 | 50.16 | 48.85 | 48.89 | 447,342 | -0.83(-1.67%) |
Sep 19, 2024 | 49.76 | 50.18 | 48.95 | 49.72 | 159,099 | +1.19(+2.45%) |
Sep 18, 2024 | 48.06 | 50.57 | 47.35 | 48.53 | 248,212 | +0.55(+1.15%) |
Sep 17, 2024 | 47.49 | 48.53 | 47.12 | 47.98 | 309,567 | +1.18(+2.52%) |
Sep 16, 2024 | 45.36 | 47.01 | 44.85 | 46.80 | 269,609 | +1.40(+3.08%) |
Sep 13, 2024 | 43.89 | 45.40 | 43.69 | 45.40 | 249,873 | +2.23(+5.17%) |
Sep 12, 2024 | 42.09 | 43.52 | 41.87 | 43.17 | 160,921 | +1.44(+3.45%) |
Sep 11, 2024 | 41.22 | 42.02 | 40.24 | 41.73 | 208,973 | -0.01(-0.02%) |
Sep 10, 2024 | 41.64 | 41.76 | 40.60 | 41.74 | 93,043 | +0.21(+0.51%) |
Sep 09, 2024 | 41.64 | 42.24 | 41.43 | 41.53 | 166,003 | -0.06(-0.14%) |
Sep 06, 2024 | 42.00 | 42.25 | 40.97 | 41.59 | 158,664 | -0.21(-0.50%) |
Sep 05, 2024 | 42.58 | 42.58 | 41.54 | 41.80 | 92,202 | -0.28(-0.67%) |
Sep 04, 2024 | 42.44 | 42.91 | 41.76 | 42.08 | 107,599 | -0.45(-1.06%) |