Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 11, 2024 | 52.03 | 52.97 | 51.92 | 52.92 | 3,627,192 | +0.84(+1.61%) |
Dec 10, 2024 | 51.88 | 52.44 | 50.97 | 52.08 | 3,009,716 | +0.10(+0.19%) |
Dec 09, 2024 | 51.85 | 53.23 | 51.67 | 51.98 | 2,216,892 | +0.56(+1.09%) |
Dec 06, 2024 | 52.50 | 52.50 | 51.25 | 51.42 | 2,766,683 | -0.86(-1.64%) |
Dec 05, 2024 | 51.81 | 52.52 | 51.52 | 52.28 | 3,051,519 | +0.51(+0.99%) |
Dec 04, 2024 | 53.01 | 53.31 | 51.62 | 51.77 | 3,367,042 | -1.40(-2.63%) |
Dec 03, 2024 | 54.50 | 54.55 | 52.75 | 53.17 | 5,193,919 | -1.10(-2.03%) |
Dec 02, 2024 | 54.22 | 54.56 | 53.53 | 54.27 | 3,951,724 | -0.33(-0.60%) |
Nov 29, 2024 | 54.59 | 54.76 | 53.90 | 54.60 | 1,810,692 | +0.23(+0.42%) |
Nov 27, 2024 | 53.73 | 54.48 | 53.71 | 54.37 | 2,092,982 | +0.65(+1.21%) |
Nov 26, 2024 | 53.10 | 53.73 | 52.52 | 53.72 | 3,017,060 | +0.71(+1.34%) |
Nov 25, 2024 | 52.95 | 53.64 | 52.58 | 53.01 | 4,481,800 | -0.12(-0.23%) |
Nov 22, 2024 | 53.08 | 53.46 | 52.77 | 53.13 | 2,329,946 | -0.06(-0.11%) |
Nov 21, 2024 | 53.05 | 53.63 | 52.87 | 53.19 | 2,943,352 | +0.17(+0.32%) |
Nov 20, 2024 | 52.73 | 53.04 | 52.29 | 53.02 | 2,339,260 | +0.53(+1.00%) |
Nov 19, 2024 | 52.09 | 53.32 | 51.75 | 52.49 | 2,207,845 | +0.28(+0.53%) |
Nov 18, 2024 | 52.99 | 53.26 | 52.18 | 52.22 | 2,635,906 | -0.63(-1.20%) |
Nov 15, 2024 | 52.22 | 53.38 | 52.18 | 52.85 | 3,590,206 | +0.83(+1.60%) |
Nov 14, 2024 | 51.73 | 52.30 | 51.35 | 52.02 | 2,212,175 | +0.63(+1.23%) |
Nov 13, 2024 | 50.89 | 51.74 | 50.49 | 51.39 | 4,040,755 | +0.44(+0.86%) |
Nov 12, 2024 | 51.32 | 51.60 | 50.88 | 50.95 | 2,685,513 | -0.92(-1.78%) |
Nov 11, 2024 | 51.89 | 52.45 | 51.60 | 51.87 | 2,503,734 | +0.23(+0.44%) |
Nov 08, 2024 | 51.62 | 51.88 | 51.12 | 51.64 | 3,515,710 | -0.36(-0.69%) |
Nov 07, 2024 | 52.68 | 52.72 | 51.43 | 52.00 | 4,212,551 | -0.76(-1.45%) |
Nov 06, 2024 | 51.86 | 53.16 | 51.00 | 52.76 | 5,080,122 | +1.25(+2.42%) |
Nov 05, 2024 | 50.03 | 51.52 | 48.46 | 51.51 | 9,121,918 | -3.27(-5.97%) |
Nov 04, 2024 | 54.30 | 55.04 | 54.27 | 54.78 | 2,480,636 | +0.65(+1.21%) |
Nov 01, 2024 | 54.94 | 55.23 | 54.06 | 54.13 | 2,274,906 | -0.56(-1.03%) |
Oct 31, 2024 | 55.23 | 55.52 | 54.59 | 54.69 | 5,420,772 | -0.32(-0.58%) |
Oct 30, 2024 | 55.87 | 56.47 | 54.95 | 55.01 | 2,729,955 | -0.78(-1.40%) |
Oct 29, 2024 | 56.39 | 57.22 | 55.77 | 55.79 | 3,014,969 | -0.91(-1.61%) |
Oct 28, 2024 | 55.97 | 56.91 | 55.92 | 56.71 | 1,896,430 | +0.67(+1.20%) |
Oct 25, 2024 | 56.23 | 56.65 | 55.87 | 56.03 | 1,832,446 | +0.06(+0.11%) |
Oct 24, 2024 | 55.63 | 56.05 | 55.22 | 55.97 | 1,906,014 | +0.42(+0.75%) |
Oct 23, 2024 | 55.20 | 55.63 | 54.74 | 55.56 | 2,218,585 | +0.39(+0.70%) |
Oct 22, 2024 | 55.69 | 55.93 | 55.14 | 55.17 | 2,326,256 | -0.44(-0.78%) |
Oct 21, 2024 | 56.14 | 56.64 | 55.35 | 55.61 | 1,971,864 | -0.27(-0.48%) |
Oct 18, 2024 | 58.00 | 58.10 | 55.38 | 55.87 | 4,370,996 | -2.21(-3.80%) |
Oct 17, 2024 | 57.88 | 58.16 | 57.37 | 58.08 | 2,024,046 | +0.34(+0.58%) |
Oct 16, 2024 | 57.28 | 57.98 | 57.28 | 57.75 | 1,626,129 | +0.61(+1.08%) |
Oct 15, 2024 | 57.42 | 58.34 | 57.10 | 57.13 | 2,189,672 | -0.24(-0.41%) |
Oct 14, 2024 | 57.24 | 57.62 | 56.79 | 57.37 | 1,669,391 | -0.06(-0.10%) |
Oct 11, 2024 | 56.97 | 57.85 | 56.97 | 57.43 | 1,915,534 | +0.67(+1.19%) |
Oct 10, 2024 | 56.72 | 57.33 | 56.35 | 56.75 | 2,029,175 | +0.32(+0.56%) |
Oct 09, 2024 | 56.93 | 57.37 | 56.30 | 56.44 | 2,477,634 | -0.57(-1.01%) |
Oct 08, 2024 | 58.01 | 58.01 | 56.76 | 57.01 | 2,199,989 | -1.30(-2.23%) |
Oct 07, 2024 | 58.65 | 58.87 | 58.06 | 58.31 | 1,946,179 | -0.37(-0.62%) |
Oct 04, 2024 | 58.16 | 58.90 | 58.00 | 58.68 | 2,321,436 | +0.75(+1.30%) |
Oct 03, 2024 | 58.03 | 58.09 | 57.22 | 57.92 | 2,188,092 | -0.32(-0.54%) |
Oct 02, 2024 | 59.04 | 59.39 | 58.04 | 58.24 | 2,186,702 | -0.72(-1.23%) |