Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 09, 2024 | 52.92 | 52.93 | 52.88 | 52.89 | 1,003,587 | -0.01(-0.02%) |
Dec 06, 2024 | 52.98 | 52.98 | 52.86 | 52.90 | 723,957 | +0.08(+0.15%) |
Dec 05, 2024 | 52.82 | 52.84 | 52.77 | 52.82 | 937,132 | +0.03(+0.06%) |
Dec 04, 2024 | 52.82 | 52.82 | 52.70 | 52.79 | 693,464 | +0.05(+0.09%) |
Dec 03, 2024 | 52.74 | 52.76 | 52.70 | 52.74 | 585,910 | +0.03(+0.06%) |
Dec 02, 2024 | 52.60 | 52.88 | 52.60 | 52.71 | 1,170,250 | -0.22(-0.42%) |
Nov 29, 2024 | 52.93 | 52.93 | 52.87 | 52.93 | 490,630 | +0.10(+0.19%) |
Nov 27, 2024 | 52.81 | 52.86 | 52.80 | 52.83 | 990,051 | +0.08(+0.15%) |
Nov 26, 2024 | 52.79 | 52.79 | 52.72 | 52.75 | 851,218 | -0.04(-0.08%) |
Nov 25, 2024 | 52.78 | 52.80 | 52.74 | 52.79 | 959,430 | +0.15(+0.28%) |
Nov 22, 2024 | 52.62 | 52.66 | 52.61 | 52.64 | 634,834 | +0.03(+0.06%) |
Nov 21, 2024 | 52.63 | 52.66 | 52.60 | 52.61 | 836,647 | +0.00(+0.00%) |
Nov 20, 2024 | 52.59 | 52.63 | 52.58 | 52.61 | 1,703,865 | -0.04(-0.08%) |
Nov 19, 2024 | 52.61 | 52.67 | 52.61 | 52.65 | 1,191,748 | +0.05(+0.10%) |
Nov 18, 2024 | 52.56 | 52.60 | 52.55 | 52.60 | 884,091 | +0.04(+0.08%) |
Nov 15, 2024 | 52.51 | 52.58 | 52.46 | 52.56 | 894,906 | +0.03(+0.06%) |
Nov 14, 2024 | 52.60 | 52.63 | 52.52 | 52.53 | 947,659 | -0.03(-0.06%) |
Nov 13, 2024 | 52.61 | 52.61 | 52.53 | 52.56 | 686,390 | +0.01(+0.02%) |
Nov 12, 2024 | 52.60 | 52.60 | 52.51 | 52.55 | 1,011,283 | -0.09(-0.17%) |
Nov 11, 2024 | 52.62 | 52.67 | 52.61 | 52.64 | 896,109 | -0.07(-0.13%) |
Nov 08, 2024 | 52.69 | 52.75 | 52.65 | 52.71 | 1,559,026 | +0.05(+0.09%) |
Nov 07, 2024 | 52.57 | 52.67 | 52.55 | 52.66 | 851,368 | +0.20(+0.38%) |
Nov 06, 2024 | 52.45 | 52.51 | 52.39 | 52.46 | 715,273 | -0.08(-0.15%) |
Nov 05, 2024 | 52.53 | 52.56 | 52.45 | 52.54 | 564,706 | +0.05(+0.10%) |
Nov 04, 2024 | 52.51 | 52.55 | 52.47 | 52.49 | 724,177 | +0.07(+0.13%) |
Nov 01, 2024 | 52.52 | 52.56 | 52.41 | 52.42 | 813,474 | -0.04(-0.08%) |
Oct 31, 2024 | 52.52 | 52.52 | 52.41 | 52.46 | 600,903 | -0.06(-0.11%) |
Oct 30, 2024 | 52.57 | 52.62 | 52.49 | 52.52 | 856,201 | -0.03(-0.06%) |
Oct 29, 2024 | 52.49 | 52.55 | 52.45 | 52.55 | 541,310 | +0.00(+0.00%) |
Oct 28, 2024 | 52.56 | 52.58 | 52.50 | 52.55 | 692,958 | +0.00(+0.00%) |
Oct 25, 2024 | 52.62 | 52.65 | 52.54 | 52.55 | 1,260,647 | -0.03(-0.06%) |
Oct 24, 2024 | 52.53 | 52.58 | 52.46 | 52.58 | 802,230 | +0.07(+0.13%) |
Oct 23, 2024 | 52.52 | 52.54 | 52.48 | 52.51 | 658,271 | -0.08(-0.15%) |
Oct 22, 2024 | 52.65 | 52.70 | 52.53 | 52.59 | 1,041,950 | -0.04(-0.08%) |
Oct 21, 2024 | 52.70 | 52.71 | 52.61 | 52.63 | 639,308 | -0.15(-0.28%) |
Oct 18, 2024 | 52.81 | 52.81 | 52.74 | 52.78 | 530,175 | +0.07(+0.13%) |
Oct 17, 2024 | 52.76 | 52.76 | 52.68 | 52.71 | 1,060,834 | -0.05(-0.09%) |
Oct 16, 2024 | 52.76 | 52.80 | 52.69 | 52.76 | 776,911 | +0.05(+0.09%) |
Oct 15, 2024 | 52.73 | 52.74 | 52.69 | 52.71 | 739,332 | +0.02(+0.04%) |
Oct 14, 2024 | 52.61 | 52.69 | 52.60 | 52.69 | 511,178 | +0.03(+0.06%) |
Oct 11, 2024 | 52.60 | 52.68 | 52.59 | 52.66 | 589,331 | +0.03(+0.06%) |
Oct 10, 2024 | 52.61 | 52.63 | 52.56 | 52.63 | 913,050 | +0.01(+0.02%) |
Oct 09, 2024 | 52.61 | 52.65 | 52.60 | 52.62 | 818,244 | -0.03(-0.06%) |
Oct 08, 2024 | 52.61 | 52.65 | 52.59 | 52.65 | 1,114,965 | +0.01(+0.02%) |
Oct 07, 2024 | 52.66 | 52.69 | 52.60 | 52.64 | 1,021,748 | -0.09(-0.17%) |
Oct 04, 2024 | 52.74 | 52.75 | 52.69 | 52.73 | 960,162 | -0.12(-0.23%) |
Oct 03, 2024 | 52.95 | 52.95 | 52.83 | 52.85 | 1,091,273 | -0.08(-0.15%) |
Oct 02, 2024 | 52.98 | 52.98 | 52.88 | 52.93 | 831,338 | -0.03(-0.06%) |