Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 02, 2024 | 43.91 | 43.91 | 43.37 | 43.50 | 332,890 | -0.45(-1.02%) |
Nov 29, 2024 | 43.96 | 44.03 | 43.80 | 43.95 | 136,651 | +0.10(+0.23%) |
Nov 27, 2024 | 43.88 | 44.07 | 43.82 | 43.85 | 257,612 | +0.07(+0.16%) |
Nov 26, 2024 | 43.66 | 43.83 | 43.53 | 43.78 | 196,220 | +0.12(+0.27%) |
Nov 25, 2024 | 43.56 | 43.85 | 43.52 | 43.66 | 336,430 | +0.32(+0.74%) |
Nov 22, 2024 | 42.94 | 43.37 | 42.94 | 43.34 | 300,621 | +0.51(+1.19%) |
Nov 21, 2024 | 42.42 | 42.93 | 42.36 | 42.83 | 424,166 | +0.50(+1.18%) |
Nov 20, 2024 | 42.23 | 42.37 | 42.09 | 42.33 | 323,994 | +0.16(+0.38%) |
Nov 19, 2024 | 42.15 | 42.30 | 41.93 | 42.17 | 404,093 | -0.23(-0.54%) |
Nov 18, 2024 | 42.10 | 42.44 | 42.02 | 42.40 | 276,080 | +0.44(+1.05%) |
Nov 15, 2024 | 42.08 | 42.09 | 41.86 | 41.96 | 277,083 | -0.16(-0.38%) |
Nov 14, 2024 | 42.18 | 42.30 | 42.04 | 42.12 | 272,418 | -0.02(-0.05%) |
Nov 13, 2024 | 42.04 | 42.22 | 41.94 | 42.14 | 419,653 | +0.23(+0.55%) |
Nov 12, 2024 | 42.25 | 42.26 | 41.84 | 41.91 | 615,846 | -0.33(-0.78%) |
Nov 11, 2024 | 42.30 | 42.52 | 42.21 | 42.24 | 290,535 | -0.30(-0.71%) |
Nov 08, 2024 | 42.53 | 42.67 | 42.38 | 42.54 | 342,778 | +0.03(+0.07%) |
Nov 07, 2024 | 42.89 | 42.89 | 42.44 | 42.51 | 383,535 | -0.34(-0.79%) |
Nov 06, 2024 | 42.85 | 42.96 | 42.65 | 42.85 | 495,493 | +0.83(+1.98%) |
Nov 05, 2024 | 41.67 | 42.02 | 41.57 | 42.02 | 429,598 | +0.33(+0.79%) |
Nov 04, 2024 | 41.93 | 41.94 | 41.59 | 41.69 | 278,024 | -0.16(-0.38%) |
Nov 01, 2024 | 42.29 | 42.35 | 41.80 | 41.85 | 592,531 | -0.20(-0.48%) |
Oct 31, 2024 | 41.87 | 42.28 | 41.87 | 42.05 | 433,596 | +0.21(+0.50%) |
Oct 30, 2024 | 41.59 | 41.87 | 41.56 | 41.84 | 288,404 | +0.29(+0.70%) |
Oct 29, 2024 | 41.81 | 41.81 | 41.53 | 41.55 | 353,574 | -0.44(-1.05%) |
Oct 28, 2024 | 41.72 | 42.01 | 41.72 | 41.99 | 227,339 | +0.28(+0.67%) |
Oct 25, 2024 | 42.22 | 42.24 | 41.69 | 41.71 | 239,287 | -0.40(-0.95%) |
Oct 24, 2024 | 42.28 | 42.28 | 41.94 | 42.11 | 325,908 | -0.06(-0.14%) |
Oct 23, 2024 | 42.05 | 42.19 | 41.92 | 42.17 | 247,492 | +0.09(+0.21%) |
Oct 22, 2024 | 41.82 | 42.15 | 41.74 | 42.08 | 333,085 | +0.15(+0.36%) |
Oct 21, 2024 | 42.41 | 42.42 | 41.87 | 41.93 | 426,818 | -0.51(-1.20%) |
Oct 18, 2024 | 42.36 | 42.46 | 42.19 | 42.44 | 500,860 | -0.03(-0.07%) |
Oct 17, 2024 | 42.50 | 42.57 | 42.38 | 42.47 | 416,443 | -0.10(-0.23%) |
Oct 16, 2024 | 42.36 | 42.63 | 42.32 | 42.57 | 344,380 | +0.31(+0.73%) |
Oct 15, 2024 | 42.29 | 42.70 | 42.22 | 42.26 | 314,490 | -0.07(-0.17%) |
Oct 14, 2024 | 42.06 | 42.34 | 41.97 | 42.33 | 231,173 | +0.22(+0.52%) |
Oct 11, 2024 | 41.93 | 42.12 | 41.93 | 42.11 | 291,451 | +0.35(+0.84%) |
Oct 10, 2024 | 41.96 | 42.01 | 41.72 | 41.76 | 447,379 | -0.20(-0.48%) |
Oct 09, 2024 | 41.58 | 42.01 | 41.46 | 41.96 | 374,237 | +0.44(+1.06%) |
Oct 08, 2024 | 41.68 | 41.68 | 41.41 | 41.52 | 401,752 | -0.15(-0.36%) |
Oct 07, 2024 | 41.79 | 41.89 | 41.52 | 41.67 | 270,582 | -0.10(-0.24%) |
Oct 04, 2024 | 41.64 | 41.77 | 41.50 | 41.77 | 351,606 | +0.21(+0.51%) |
Oct 03, 2024 | 41.65 | 41.65 | 41.41 | 41.56 | 268,444 | -0.18(-0.43%) |
Oct 02, 2024 | 41.81 | 41.91 | 41.60 | 41.74 | 543,152 | -0.06(-0.14%) |