Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 05, 2024 | 53.61 | 53.91 | 53.01 | 53.39 | 10,016,998 | +0.03(+0.06%) |
Dec 04, 2024 | 53.62 | 53.83 | 52.76 | 53.36 | 13,221,063 | -0.30(-0.56%) |
Dec 03, 2024 | 55.10 | 55.21 | 53.48 | 53.66 | 14,231,617 | -1.38(-2.51%) |
Dec 02, 2024 | 55.50 | 55.62 | 54.69 | 55.04 | 10,600,380 | -0.55(-0.99%) |
Nov 29, 2024 | 56.43 | 56.99 | 55.59 | 55.59 | 8,064,741 | +0.09(+0.16%) |
Nov 27, 2024 | 55.20 | 56.07 | 55.15 | 55.50 | 11,386,786 | +0.71(+1.30%) |
Nov 26, 2024 | 57.65 | 58.32 | 54.73 | 54.79 | 25,929,306 | -5.41(-8.99%) |
Nov 25, 2024 | 59.16 | 61.24 | 58.90 | 60.20 | 25,317,852 | +1.67(+2.85%) |
Nov 22, 2024 | 55.74 | 58.90 | 55.65 | 58.53 | 14,591,746 | +2.85(+5.12%) |
Nov 21, 2024 | 55.20 | 55.81 | 54.73 | 55.68 | 11,325,751 | +0.81(+1.48%) |
Nov 20, 2024 | 55.00 | 55.49 | 54.58 | 54.87 | 12,182,633 | -0.24(-0.44%) |
Nov 19, 2024 | 55.02 | 56.78 | 54.77 | 55.11 | 14,530,045 | -1.14(-2.03%) |
Nov 18, 2024 | 57.49 | 57.52 | 55.84 | 56.25 | 12,273,603 | -0.79(-1.38%) |
Nov 15, 2024 | 57.53 | 57.83 | 56.94 | 57.04 | 12,625,238 | -0.58(-1.01%) |
Nov 14, 2024 | 57.79 | 59.39 | 57.17 | 57.62 | 17,746,072 | -0.09(-0.16%) |
Nov 13, 2024 | 57.61 | 58.42 | 57.53 | 57.71 | 10,047,705 | +0.30(+0.52%) |
Nov 12, 2024 | 57.50 | 58.29 | 57.02 | 57.41 | 10,216,252 | -0.25(-0.43%) |
Nov 11, 2024 | 56.17 | 58.22 | 55.96 | 57.66 | 11,272,683 | +2.08(+3.74%) |
Nov 08, 2024 | 55.10 | 56.08 | 54.84 | 55.58 | 10,247,566 | +0.19(+0.34%) |
Nov 07, 2024 | 55.13 | 55.93 | 54.20 | 55.39 | 10,945,568 | +0.34(+0.62%) |
Nov 06, 2024 | 54.48 | 55.38 | 53.14 | 55.05 | 19,145,532 | +1.35(+2.51%) |
Nov 05, 2024 | 51.66 | 53.74 | 51.51 | 53.70 | 11,530,139 | +1.90(+3.67%) |
Nov 04, 2024 | 50.99 | 52.77 | 50.99 | 51.80 | 9,777,275 | +0.84(+1.65%) |
Nov 01, 2024 | 51.15 | 51.78 | 50.79 | 50.96 | 10,289,532 | +0.20(+0.39%) |
Oct 31, 2024 | 51.75 | 52.12 | 50.73 | 50.76 | 9,363,073 | -1.21(-2.33%) |
Oct 30, 2024 | 51.50 | 52.73 | 51.50 | 51.97 | 8,179,184 | +0.43(+0.83%) |
Oct 29, 2024 | 52.13 | 52.22 | 50.97 | 51.54 | 13,806,566 | -1.19(-2.26%) |
Oct 28, 2024 | 52.25 | 52.85 | 52.05 | 52.73 | 11,503,029 | +0.66(+1.27%) |
Oct 25, 2024 | 53.20 | 53.41 | 51.91 | 52.07 | 8,585,139 | -0.65(-1.23%) |
Oct 24, 2024 | 53.65 | 54.30 | 52.48 | 52.72 | 11,789,597 | -0.20(-0.38%) |
Oct 23, 2024 | 54.05 | 54.19 | 52.52 | 52.92 | 16,108,494 | -0.81(-1.51%) |
Oct 22, 2024 | 50.02 | 54.17 | 49.99 | 53.73 | 42,969,320 | +4.80(+9.81%) |
Oct 21, 2024 | 49.26 | 49.60 | 48.63 | 48.93 | 11,468,880 | -0.25(-0.51%) |
Oct 18, 2024 | 49.64 | 49.75 | 49.09 | 49.18 | 9,500,120 | -0.20(-0.41%) |
Oct 17, 2024 | 49.00 | 49.48 | 48.64 | 49.38 | 8,333,485 | +0.37(+0.75%) |
Oct 16, 2024 | 48.49 | 49.27 | 48.36 | 49.01 | 10,151,845 | +1.16(+2.42%) |
Oct 15, 2024 | 48.22 | 48.91 | 47.81 | 47.85 | 12,531,736 | -0.78(-1.60%) |
Oct 14, 2024 | 47.75 | 48.77 | 47.63 | 48.63 | 6,774,092 | +0.76(+1.59%) |
Oct 11, 2024 | 47.37 | 48.25 | 47.29 | 47.87 | 9,218,524 | +0.18(+0.38%) |
Oct 10, 2024 | 47.62 | 47.96 | 47.36 | 47.69 | 9,740,014 | -0.24(-0.50%) |
Oct 09, 2024 | 46.04 | 47.98 | 45.67 | 47.93 | 17,185,244 | +1.92(+4.17%) |
Oct 08, 2024 | 46.07 | 47.35 | 45.77 | 46.01 | 16,608,276 | +0.03(+0.07%) |
Oct 07, 2024 | 45.42 | 46.12 | 45.26 | 45.98 | 11,276,288 | +0.30(+0.66%) |
Oct 04, 2024 | 45.81 | 46.15 | 45.50 | 45.68 | 11,428,034 | +0.70(+1.56%) |
Oct 03, 2024 | 44.42 | 45.03 | 44.06 | 44.98 | 9,403,940 | +0.16(+0.36%) |
Oct 02, 2024 | 44.78 | 45.54 | 44.73 | 44.82 | 10,729,777 | -0.06(-0.13%) |