Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 50.03 | 50.15 | 50.00 | 50.01 | 165,381 | +0.09(+0.18%) |
Dec 19, 2024 | 49.87 | 49.97 | 49.82 | 49.92 | 178,275 | -0.16(-0.32%) |
Dec 18, 2024 | 50.38 | 50.48 | 50.06 | 50.08 | 147,008 | -0.33(-0.65%) |
Dec 17, 2024 | 50.42 | 50.47 | 50.37 | 50.41 | 120,895 | -0.01(-0.02%) |
Dec 16, 2024 | 50.53 | 50.53 | 50.39 | 50.42 | 141,995 | -0.04(-0.08%) |
Dec 13, 2024 | 50.55 | 50.55 | 50.42 | 50.46 | 597,323 | -0.15(-0.30%) |
Dec 12, 2024 | 50.70 | 50.74 | 50.59 | 50.61 | 142,524 | -0.17(-0.33%) |
Dec 11, 2024 | 50.83 | 50.90 | 50.70 | 50.78 | 400,080 | -0.06(-0.12%) |
Dec 10, 2024 | 50.80 | 50.87 | 50.75 | 50.84 | 137,882 | -0.06(-0.12%) |
Dec 09, 2024 | 50.95 | 50.99 | 50.88 | 50.90 | 182,932 | -0.11(-0.22%) |
Dec 06, 2024 | 51.08 | 51.08 | 50.90 | 51.01 | 87,285 | +0.12(+0.24%) |
Dec 05, 2024 | 50.86 | 50.92 | 50.77 | 50.89 | 98,610 | +0.02(+0.04%) |
Dec 04, 2024 | 50.65 | 50.90 | 50.63 | 50.87 | 147,597 | +0.15(+0.30%) |
Dec 03, 2024 | 50.86 | 50.86 | 50.69 | 50.72 | 265,823 | -0.08(-0.16%) |
Dec 02, 2024 | 50.73 | 50.82 | 50.63 | 50.80 | 108,769 | +0.05(+0.10%) |
Nov 29, 2024 | 50.66 | 50.78 | 50.64 | 50.75 | 137,561 | +0.21(+0.41%) |
Nov 27, 2024 | 50.60 | 50.65 | 50.50 | 50.54 | 361,899 | +0.11(+0.22%) |
Nov 26, 2024 | 50.44 | 50.44 | 50.35 | 50.43 | 179,436 | -0.06(-0.12%) |
Nov 25, 2024 | 50.44 | 50.52 | 50.34 | 50.49 | 220,590 | +0.39(+0.77%) |
Nov 22, 2024 | 50.15 | 50.15 | 50.04 | 50.11 | 2,970,459 | +0.06(+0.12%) |
Nov 21, 2024 | 50.11 | 50.19 | 50.04 | 50.05 | 128,195 | -0.06(-0.12%) |
Nov 20, 2024 | 50.09 | 50.16 | 50.01 | 50.11 | 53,446 | -0.03(-0.06%) |
Nov 19, 2024 | 50.23 | 50.26 | 50.09 | 50.14 | 96,616 | +0.06(+0.12%) |
Nov 18, 2024 | 49.97 | 50.09 | 49.91 | 50.08 | 100,680 | +0.04(+0.08%) |
Nov 15, 2024 | 50.01 | 50.09 | 49.85 | 50.04 | 317,654 | +0.02(+0.04%) |
Nov 14, 2024 | 50.10 | 50.14 | 49.99 | 50.02 | 100,803 | -0.01(-0.02%) |
Nov 13, 2024 | 50.23 | 50.27 | 49.98 | 50.03 | 130,258 | -0.01(-0.02%) |
Nov 12, 2024 | 50.25 | 50.25 | 49.99 | 50.04 | 179,162 | -0.27(-0.53%) |
Nov 11, 2024 | 50.28 | 50.35 | 50.21 | 50.30 | 314,939 | -0.05(-0.10%) |
Nov 08, 2024 | 50.40 | 50.48 | 50.30 | 50.35 | 298,333 | +0.05(+0.10%) |
Nov 07, 2024 | 50.15 | 50.30 | 50.09 | 50.30 | 145,739 | +0.33(+0.66%) |
Nov 06, 2024 | 49.92 | 50.14 | 49.86 | 49.98 | 191,017 | -0.32(-0.63%) |
Nov 05, 2024 | 50.19 | 50.33 | 50.06 | 50.30 | 224,719 | +0.09(+0.18%) |
Nov 04, 2024 | 50.21 | 50.29 | 50.13 | 50.21 | 306,377 | +0.22(+0.44%) |
Nov 01, 2024 | 50.29 | 50.30 | 49.98 | 49.99 | 421,727 | -0.19(-0.38%) |
Oct 31, 2024 | 50.14 | 50.25 | 50.04 | 50.18 | 154,161 | -0.02(-0.04%) |
Oct 30, 2024 | 50.28 | 50.35 | 50.17 | 50.20 | 139,918 | -0.04(-0.08%) |
Oct 29, 2024 | 50.06 | 50.24 | 50.01 | 50.24 | 112,109 | +0.03(+0.06%) |
Oct 28, 2024 | 50.26 | 50.28 | 50.12 | 50.21 | 143,240 | -0.01(-0.02%) |
Oct 25, 2024 | 50.44 | 50.44 | 50.20 | 50.22 | 320,579 | -0.12(-0.24%) |
Oct 24, 2024 | 50.31 | 50.39 | 50.23 | 50.33 | 277,556 | +0.06(+0.12%) |
Oct 23, 2024 | 50.25 | 50.48 | 50.21 | 50.27 | 463,020 | -0.11(-0.22%) |
Oct 22, 2024 | 50.47 | 50.47 | 50.30 | 50.38 | 150,945 | -0.03(-0.06%) |
Oct 21, 2024 | 50.57 | 50.57 | 50.40 | 50.41 | 333,512 | -0.27(-0.53%) |
Oct 18, 2024 | 50.75 | 50.77 | 50.64 | 50.68 | 275,031 | -0.01(-0.02%) |
Oct 17, 2024 | 50.72 | 50.91 | 50.64 | 50.69 | 165,906 | -0.19(-0.37%) |
Oct 16, 2024 | 50.82 | 50.89 | 50.82 | 50.88 | 112,839 | +0.07(+0.14%) |
Oct 15, 2024 | 50.68 | 50.82 | 50.68 | 50.81 | 154,874 | +0.18(+0.35%) |
Oct 14, 2024 | 50.66 | 50.66 | 50.55 | 50.63 | 161,884 | -0.02(-0.04%) |
Oct 11, 2024 | 50.63 | 50.69 | 50.57 | 50.65 | 321,328 | +0.00(+0.00%) |
Oct 10, 2024 | 50.61 | 50.65 | 50.54 | 50.65 | 90,617 | -0.02(-0.04%) |
Oct 09, 2024 | 50.76 | 50.76 | 50.64 | 50.67 | 84,244 | -0.07(-0.14%) |
Oct 08, 2024 | 50.69 | 50.78 | 50.65 | 50.74 | 77,576 | -0.04(-0.08%) |
Oct 07, 2024 | 50.79 | 50.94 | 50.72 | 50.78 | 337,307 | -0.15(-0.29%) |
Oct 04, 2024 | 50.96 | 51.11 | 50.92 | 50.93 | 219,658 | -0.33(-0.64%) |
Oct 03, 2024 | 51.34 | 51.35 | 51.24 | 51.26 | 84,865 | -0.21(-0.40%) |
Oct 02, 2024 | 51.36 | 51.49 | 51.28 | 51.47 | 286,153 | +0.00(+0.00%) |