Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 11, 2024 | 41.30 | 41.44 | 41.08 | 41.43 | 193,451 | -0.26(-0.62%) |
Dec 10, 2024 | 41.99 | 42.10 | 41.62 | 41.69 | 309,104 | -2.78(-6.25%) |
Dec 09, 2024 | 43.97 | 45.23 | 43.96 | 44.47 | 921,684 | +3.45(+8.41%) |
Dec 06, 2024 | 41.15 | 41.25 | 40.97 | 41.02 | 89,894 | +0.56(+1.38%) |
Dec 05, 2024 | 40.35 | 40.59 | 40.35 | 40.46 | 54,769 | +0.39(+0.97%) |
Dec 04, 2024 | 40.26 | 40.34 | 39.93 | 40.07 | 132,452 | -0.48(-1.18%) |
Dec 03, 2024 | 40.55 | 40.72 | 40.38 | 40.55 | 157,676 | -0.44(-1.07%) |
Dec 02, 2024 | 40.64 | 41.08 | 40.54 | 40.99 | 157,976 | +0.42(+1.04%) |
Nov 29, 2024 | 40.43 | 40.66 | 40.13 | 40.57 | 124,531 | +0.25(+0.62%) |
Nov 27, 2024 | 40.41 | 40.60 | 40.29 | 40.32 | 251,533 | +1.48(+3.81%) |
Nov 26, 2024 | 39.11 | 39.11 | 38.73 | 38.84 | 84,603 | -0.45(-1.15%) |
Nov 25, 2024 | 39.16 | 39.33 | 38.97 | 39.29 | 193,185 | +0.07(+0.18%) |
Nov 22, 2024 | 39.25 | 39.44 | 39.10 | 39.22 | 189,650 | -1.42(-3.49%) |
Nov 21, 2024 | 40.71 | 40.82 | 40.53 | 40.64 | 113,661 | -0.48(-1.17%) |
Nov 20, 2024 | 41.13 | 41.24 | 41.00 | 41.12 | 49,645 | +0.40(+0.98%) |
Nov 19, 2024 | 40.67 | 40.84 | 40.60 | 40.72 | 254,285 | +0.22(+0.54%) |
Nov 18, 2024 | 40.20 | 40.51 | 40.14 | 40.50 | 114,798 | -0.05(-0.12%) |
Nov 15, 2024 | 40.75 | 40.92 | 40.33 | 40.55 | 204,284 | -0.31(-0.76%) |
Nov 14, 2024 | 41.35 | 41.39 | 40.71 | 40.86 | 313,991 | -1.09(-2.60%) |
Nov 13, 2024 | 42.47 | 42.72 | 41.90 | 41.95 | 106,405 | +0.18(+0.43%) |
Nov 12, 2024 | 42.24 | 42.24 | 41.61 | 41.77 | 240,487 | -1.61(-3.71%) |
Nov 11, 2024 | 43.65 | 43.77 | 43.23 | 43.38 | 170,880 | +1.10(+2.60%) |
Nov 08, 2024 | 42.77 | 43.25 | 42.03 | 42.28 | 318,018 | -2.42(-5.41%) |
Nov 07, 2024 | 44.11 | 45.16 | 44.09 | 44.70 | 524,998 | +2.55(+6.05%) |
Nov 06, 2024 | 41.69 | 42.49 | 41.19 | 42.15 | 315,443 | -0.91(-2.11%) |
Nov 05, 2024 | 42.95 | 43.09 | 42.68 | 43.06 | 232,738 | +1.92(+4.67%) |
Nov 04, 2024 | 41.11 | 41.69 | 40.99 | 41.14 | 78,886 | +0.58(+1.43%) |
Nov 01, 2024 | 40.98 | 41.14 | 40.54 | 40.56 | 65,709 | -0.74(-1.79%) |
Oct 31, 2024 | 41.36 | 41.36 | 40.88 | 41.30 | 142,413 | +0.17(+0.41%) |
Oct 30, 2024 | 40.79 | 41.33 | 40.70 | 41.13 | 175,784 | -0.34(-0.82%) |
Oct 29, 2024 | 42.03 | 42.03 | 41.42 | 41.47 | 340,694 | -0.17(-0.41%) |
Oct 28, 2024 | 41.10 | 41.85 | 41.10 | 41.64 | 151,423 | +0.85(+2.08%) |
Oct 25, 2024 | 40.78 | 41.23 | 40.73 | 40.79 | 300,053 | +0.36(+0.89%) |
Oct 24, 2024 | 40.58 | 40.66 | 40.12 | 40.43 | 180,830 | -0.41(-1.00%) |
Oct 23, 2024 | 41.54 | 41.59 | 40.76 | 40.84 | 668,553 | -0.77(-1.85%) |
Oct 22, 2024 | 41.38 | 42.12 | 41.32 | 41.61 | 237,268 | +0.46(+1.12%) |
Oct 21, 2024 | 41.24 | 41.50 | 40.89 | 41.15 | 222,214 | -0.38(-0.92%) |
Oct 18, 2024 | 42.07 | 42.07 | 41.36 | 41.53 | 872,080 | +2.70(+6.95%) |
Oct 17, 2024 | 39.02 | 39.07 | 38.55 | 38.83 | 720,492 | -0.84(-2.12%) |
Oct 16, 2024 | 39.56 | 40.01 | 39.40 | 39.67 | 272,673 | +0.30(+0.76%) |
Oct 15, 2024 | 40.37 | 40.55 | 39.17 | 39.37 | 966,192 | -2.29(-5.50%) |
Oct 14, 2024 | 41.96 | 42.76 | 41.42 | 41.66 | 914,439 | -1.24(-2.89%) |
Oct 11, 2024 | 41.82 | 43.27 | 41.70 | 42.90 | 646,730 | -0.29(-0.67%) |
Oct 10, 2024 | 43.33 | 43.51 | 42.31 | 43.19 | 325,337 | -0.71(-1.62%) |
Oct 09, 2024 | 43.07 | 44.48 | 42.90 | 43.90 | 943,512 | -1.24(-2.75%) |
Oct 08, 2024 | 45.00 | 45.68 | 44.12 | 45.14 | 2,196,415 | -5.70(-11.21%) |
Oct 07, 2024 | 49.38 | 50.98 | 48.38 | 50.84 | 3,007,438 | +3.07(+6.43%) |
Oct 04, 2024 | 47.00 | 47.77 | 46.65 | 47.77 | 966,725 | +2.58(+5.71%) |
Oct 03, 2024 | 44.64 | 45.88 | 44.50 | 45.19 | 1,099,101 | -1.37(-2.94%) |
Oct 02, 2024 | 46.67 | 46.67 | 45.00 | 46.56 | 1,255,296 | +3.33(+7.70%) |