Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 02, 2024 | 48.14 | 48.23 | 46.88 | 47.08 | 4,491,094 | -1.06(-2.20%) |
Nov 29, 2024 | 48.30 | 48.39 | 47.57 | 48.14 | 1,977,685 | -0.02(-0.04%) |
Nov 27, 2024 | 48.43 | 48.75 | 47.93 | 48.16 | 2,120,497 | +0.06(+0.12%) |
Nov 26, 2024 | 48.30 | 48.58 | 47.98 | 48.10 | 2,582,136 | -0.36(-0.74%) |
Nov 25, 2024 | 48.04 | 49.25 | 48.00 | 48.46 | 4,462,424 | +0.81(+1.70%) |
Nov 22, 2024 | 47.03 | 47.83 | 46.68 | 47.65 | 2,761,024 | +0.88(+1.88%) |
Nov 21, 2024 | 46.61 | 47.32 | 46.44 | 46.77 | 3,589,524 | +0.65(+1.41%) |
Nov 20, 2024 | 46.03 | 46.34 | 45.76 | 46.12 | 2,418,027 | +0.07(+0.15%) |
Nov 19, 2024 | 45.71 | 46.34 | 45.71 | 46.05 | 3,443,384 | -0.52(-1.12%) |
Nov 18, 2024 | 46.60 | 46.97 | 46.45 | 46.57 | 4,758,557 | -0.21(-0.45%) |
Nov 15, 2024 | 46.40 | 46.98 | 46.14 | 46.78 | 3,793,969 | +0.20(+0.43%) |
Nov 14, 2024 | 46.68 | 47.01 | 46.26 | 46.58 | 2,838,310 | +0.16(+0.34%) |
Nov 13, 2024 | 46.76 | 47.48 | 46.29 | 46.42 | 2,994,164 | +0.00(+0.00%) |
Nov 12, 2024 | 46.14 | 46.88 | 46.14 | 46.42 | 3,259,606 | -0.06(-0.13%) |
Nov 11, 2024 | 46.35 | 47.21 | 46.26 | 46.48 | 4,430,496 | +0.67(+1.46%) |
Nov 08, 2024 | 46.30 | 46.35 | 45.58 | 45.81 | 6,097,552 | -0.22(-0.48%) |
Nov 07, 2024 | 47.82 | 47.91 | 45.81 | 46.03 | 5,227,689 | -2.28(-4.72%) |
Nov 06, 2024 | 45.08 | 48.35 | 44.76 | 48.31 | 11,573,718 | +6.09(+14.42%) |
Nov 05, 2024 | 41.71 | 42.46 | 41.59 | 42.22 | 2,970,976 | +0.63(+1.51%) |
Nov 04, 2024 | 41.82 | 41.88 | 41.21 | 41.59 | 4,769,549 | -0.23(-0.55%) |
Nov 01, 2024 | 42.30 | 42.94 | 41.80 | 41.82 | 3,305,604 | -0.30(-0.71%) |
Oct 31, 2024 | 42.49 | 42.94 | 42.09 | 42.12 | 3,933,858 | -0.58(-1.36%) |
Oct 30, 2024 | 41.72 | 43.04 | 41.66 | 42.70 | 4,102,830 | +0.88(+2.10%) |
Oct 29, 2024 | 42.08 | 42.42 | 41.67 | 41.82 | 3,536,489 | -0.49(-1.17%) |
Oct 28, 2024 | 41.54 | 42.41 | 41.39 | 42.31 | 4,205,006 | +1.22(+2.96%) |
Oct 25, 2024 | 41.86 | 41.87 | 40.99 | 41.10 | 4,692,136 | -0.23(-0.55%) |
Oct 24, 2024 | 41.19 | 41.59 | 40.81 | 41.33 | 2,981,683 | +0.30(+0.72%) |
Oct 23, 2024 | 40.88 | 41.27 | 40.68 | 41.03 | 3,356,896 | -0.17(-0.41%) |
Oct 22, 2024 | 40.63 | 41.33 | 40.35 | 41.20 | 4,961,684 | +0.54(+1.34%) |
Oct 21, 2024 | 41.84 | 42.18 | 40.52 | 40.65 | 6,420,732 | -1.40(-3.32%) |
Oct 18, 2024 | 41.91 | 42.15 | 41.38 | 42.05 | 5,818,177 | +0.34(+0.81%) |
Oct 17, 2024 | 41.58 | 42.05 | 41.17 | 41.71 | 7,511,304 | -0.28(-0.66%) |
Oct 16, 2024 | 41.91 | 43.79 | 41.02 | 41.99 | 10,975,398 | -1.06(-2.46%) |
Oct 15, 2024 | 43.19 | 43.95 | 42.83 | 43.05 | 5,583,973 | +0.21(+0.49%) |
Oct 14, 2024 | 42.22 | 42.93 | 41.88 | 42.84 | 4,132,199 | +0.65(+1.55%) |
Oct 11, 2024 | 41.09 | 42.37 | 41.08 | 42.19 | 4,893,318 | +1.30(+3.17%) |
Oct 10, 2024 | 40.85 | 41.35 | 40.70 | 40.89 | 3,778,717 | -0.17(-0.41%) |
Oct 09, 2024 | 40.69 | 41.34 | 40.66 | 41.06 | 3,999,341 | +0.26(+0.63%) |
Oct 08, 2024 | 40.77 | 41.13 | 40.59 | 40.80 | 5,325,448 | +0.04(+0.10%) |
Oct 07, 2024 | 40.91 | 41.29 | 40.42 | 40.76 | 3,640,239 | -0.01(-0.02%) |
Oct 04, 2024 | 40.42 | 40.97 | 40.25 | 40.77 | 4,724,860 | +1.14(+2.87%) |
Oct 03, 2024 | 39.42 | 39.67 | 38.95 | 39.63 | 4,233,193 | -0.02(-0.05%) |
Oct 02, 2024 | 39.31 | 40.03 | 39.22 | 39.65 | 4,180,906 | +0.13(+0.33%) |