Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2024 | 48.74 | 49.00 | 47.99 | 48.33 | 24,561 | -0.19(-0.39%) |
Nov 27, 2024 | 48.10 | 49.94 | 47.97 | 48.52 | 66,352 | +0.70(+1.46%) |
Nov 26, 2024 | 47.90 | 47.95 | 47.07 | 47.82 | 55,715 | -0.61(-1.26%) |
Nov 25, 2024 | 48.72 | 50.75 | 48.41 | 48.43 | 82,143 | +0.13(+0.27%) |
Nov 22, 2024 | 47.59 | 49.00 | 47.10 | 48.30 | 56,729 | +1.20(+2.55%) |
Nov 21, 2024 | 45.85 | 47.32 | 45.85 | 47.10 | 55,100 | +1.69(+3.72%) |
Nov 20, 2024 | 45.31 | 45.42 | 44.56 | 45.41 | 47,121 | -0.21(-0.46%) |
Nov 19, 2024 | 44.85 | 45.66 | 44.78 | 45.62 | 46,895 | +0.27(+0.60%) |
Nov 18, 2024 | 45.50 | 46.46 | 45.04 | 45.35 | 41,807 | -0.09(-0.20%) |
Nov 15, 2024 | 45.97 | 46.60 | 44.47 | 45.44 | 69,726 | -0.03(-0.07%) |
Nov 14, 2024 | 45.79 | 46.05 | 45.14 | 45.47 | 40,150 | -0.30(-0.66%) |
Nov 13, 2024 | 46.48 | 47.41 | 45.77 | 45.77 | 46,653 | -0.46(-1.00%) |
Nov 12, 2024 | 46.63 | 47.50 | 45.50 | 46.23 | 100,579 | -0.97(-2.06%) |
Nov 11, 2024 | 46.44 | 47.85 | 46.14 | 47.20 | 71,299 | +1.15(+2.50%) |
Nov 08, 2024 | 45.43 | 46.49 | 45.05 | 46.05 | 74,198 | +0.83(+1.84%) |
Nov 07, 2024 | 47.94 | 48.00 | 43.69 | 45.22 | 85,980 | -2.20(-4.64%) |
Nov 06, 2024 | 43.31 | 48.00 | 43.31 | 47.42 | 156,666 | +6.71(+16.48%) |
Nov 05, 2024 | 40.11 | 40.94 | 39.63 | 40.71 | 73,382 | +0.24(+0.59%) |
Nov 04, 2024 | 40.28 | 40.67 | 40.03 | 40.47 | 53,339 | +0.10(+0.25%) |
Nov 01, 2024 | 40.24 | 41.02 | 40.00 | 40.37 | 61,274 | +0.27(+0.67%) |
Oct 31, 2024 | 41.36 | 41.36 | 40.04 | 40.10 | 84,475 | -1.59(-3.81%) |
Oct 30, 2024 | 41.65 | 42.56 | 41.59 | 41.69 | 26,444 | -0.15(-0.36%) |
Oct 29, 2024 | 41.29 | 41.91 | 41.27 | 41.84 | 37,360 | +0.18(+0.43%) |
Oct 28, 2024 | 41.56 | 42.17 | 41.22 | 41.66 | 43,942 | +0.37(+0.90%) |
Oct 25, 2024 | 42.11 | 42.11 | 41.22 | 41.29 | 42,582 | -0.60(-1.43%) |
Oct 24, 2024 | 42.48 | 42.64 | 41.47 | 41.89 | 61,296 | -0.75(-1.76%) |
Oct 23, 2024 | 41.96 | 42.71 | 41.65 | 42.64 | 55,513 | +0.45(+1.07%) |
Oct 22, 2024 | 42.14 | 42.49 | 41.59 | 42.19 | 40,266 | -0.17(-0.40%) |
Oct 21, 2024 | 43.73 | 44.66 | 42.31 | 42.36 | 42,018 | -1.62(-3.68%) |
Oct 18, 2024 | 44.63 | 44.63 | 43.75 | 43.98 | 48,134 | -0.47(-1.06%) |
Oct 17, 2024 | 45.00 | 45.82 | 43.57 | 44.45 | 81,520 | -0.39(-0.87%) |
Oct 16, 2024 | 44.19 | 44.97 | 44.19 | 44.84 | 44,345 | +1.28(+2.94%) |
Oct 15, 2024 | 43.63 | 44.16 | 43.43 | 43.56 | 34,106 | +0.04(+0.09%) |
Oct 14, 2024 | 44.01 | 44.31 | 43.23 | 43.52 | 35,676 | -0.55(-1.25%) |
Oct 11, 2024 | 42.57 | 44.92 | 42.57 | 44.07 | 55,991 | +1.61(+3.79%) |
Oct 10, 2024 | 42.54 | 43.22 | 41.87 | 42.46 | 54,882 | -0.50(-1.16%) |
Oct 09, 2024 | 42.15 | 43.80 | 42.15 | 42.96 | 41,246 | +0.61(+1.44%) |
Oct 08, 2024 | 42.29 | 42.84 | 42.05 | 42.35 | 36,586 | -0.28(-0.66%) |
Oct 07, 2024 | 43.28 | 43.59 | 42.27 | 42.63 | 39,080 | -0.65(-1.50%) |
Oct 04, 2024 | 43.49 | 44.06 | 42.44 | 43.28 | 65,378 | +0.92(+2.17%) |
Oct 03, 2024 | 42.96 | 43.35 | 42.14 | 42.36 | 56,940 | -1.03(-2.37%) |
Oct 02, 2024 | 42.46 | 43.87 | 41.81 | 43.39 | 67,762 | +1.22(+2.89%) |