Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 24, 2024 | 50.77 | 51.18 | 50.68 | 51.13 | 132,787 | -0.49(-0.95%) |
Dec 23, 2024 | 51.19 | 51.70 | 50.89 | 51.62 | 278,851 | +0.65(+1.28%) |
Dec 20, 2024 | 49.78 | 51.36 | 49.67 | 50.97 | 239,128 | +0.79(+1.57%) |
Dec 19, 2024 | 50.88 | 50.94 | 50.16 | 50.18 | 257,042 | -0.45(-0.89%) |
Dec 18, 2024 | 52.15 | 52.39 | 50.35 | 50.63 | 246,350 | -1.62(-3.10%) |
Dec 17, 2024 | 52.26 | 52.35 | 52.10 | 52.25 | 110,543 | -0.06(-0.11%) |
Dec 16, 2024 | 52.36 | 52.49 | 52.00 | 52.31 | 135,753 | +0.11(+0.21%) |
Dec 13, 2024 | 52.60 | 52.60 | 52.01 | 52.20 | 102,120 | +0.07(+0.13%) |
Dec 12, 2024 | 52.24 | 52.34 | 52.06 | 52.13 | 87,412 | -0.47(-0.89%) |
Dec 11, 2024 | 52.30 | 52.69 | 52.10 | 52.60 | 104,421 | +0.65(+1.25%) |
Dec 10, 2024 | 52.43 | 52.60 | 51.85 | 51.95 | 154,224 | -0.41(-0.78%) |
Dec 09, 2024 | 52.63 | 52.65 | 52.30 | 52.36 | 172,342 | -0.32(-0.61%) |
Dec 06, 2024 | 52.46 | 52.75 | 52.32 | 52.68 | 165,145 | +0.37(+0.71%) |
Dec 05, 2024 | 52.50 | 52.70 | 52.26 | 52.31 | 187,045 | -0.27(-0.51%) |
Dec 04, 2024 | 52.32 | 52.59 | 52.23 | 52.58 | 233,886 | +0.74(+1.43%) |
Dec 03, 2024 | 51.80 | 51.91 | 51.62 | 51.84 | 100,548 | +0.04(+0.08%) |
Dec 02, 2024 | 51.30 | 52.04 | 51.29 | 51.80 | 237,668 | +0.60(+1.17%) |
Nov 29, 2024 | 50.90 | 51.33 | 50.83 | 51.20 | 96,456 | +0.35(+0.69%) |
Nov 27, 2024 | 51.20 | 51.20 | 50.39 | 50.85 | 280,974 | -0.48(-0.94%) |
Nov 26, 2024 | 51.39 | 51.48 | 51.12 | 51.33 | 216,916 | +0.17(+0.33%) |
Nov 25, 2024 | 51.21 | 51.56 | 50.98 | 51.16 | 208,449 | +0.21(+0.40%) |
Nov 22, 2024 | 50.87 | 51.01 | 50.66 | 50.96 | 232,228 | +0.09(+0.17%) |
Nov 21, 2024 | 50.91 | 51.05 | 50.22 | 50.87 | 138,755 | +0.16(+0.31%) |
Nov 20, 2024 | 51.17 | 51.17 | 50.27 | 50.71 | 132,266 | -0.33(-0.65%) |
Nov 19, 2024 | 50.47 | 51.10 | 50.42 | 51.05 | 86,176 | +0.30(+0.60%) |
Nov 18, 2024 | 50.62 | 50.79 | 50.37 | 50.74 | 115,850 | +0.47(+0.93%) |
Nov 15, 2024 | 50.99 | 50.99 | 50.10 | 50.27 | 228,728 | -0.95(-1.85%) |
Nov 14, 2024 | 51.49 | 51.54 | 51.11 | 51.22 | 101,243 | -0.16(-0.30%) |
Nov 13, 2024 | 51.51 | 51.62 | 51.23 | 51.38 | 99,457 | -0.07(-0.13%) |
Nov 12, 2024 | 51.68 | 51.69 | 51.23 | 51.45 | 126,808 | -0.32(-0.62%) |
Nov 11, 2024 | 52.08 | 52.08 | 51.46 | 51.77 | 167,216 | -0.23(-0.45%) |
Nov 08, 2024 | 52.02 | 52.08 | 51.91 | 52.00 | 110,348 | +0.04(+0.08%) |
Nov 07, 2024 | 51.64 | 52.04 | 51.58 | 51.97 | 173,472 | +0.62(+1.20%) |
Nov 06, 2024 | 50.89 | 51.42 | 50.80 | 51.35 | 201,869 | +1.09(+2.16%) |
Nov 05, 2024 | 49.83 | 50.32 | 49.83 | 50.26 | 88,428 | +0.62(+1.24%) |
Nov 04, 2024 | 49.73 | 49.94 | 49.34 | 49.65 | 126,604 | -0.04(-0.08%) |
Nov 01, 2024 | 49.50 | 49.94 | 49.33 | 49.68 | 82,013 | +0.47(+0.95%) |
Oct 31, 2024 | 49.93 | 49.93 | 49.16 | 49.21 | 223,478 | -0.95(-1.89%) |
Oct 30, 2024 | 50.39 | 50.61 | 50.10 | 50.16 | 117,381 | -0.42(-0.83%) |
Oct 29, 2024 | 50.16 | 50.74 | 50.08 | 50.59 | 143,574 | +0.45(+0.90%) |
Oct 28, 2024 | 50.12 | 50.37 | 50.11 | 50.13 | 121,429 | +0.12(+0.23%) |
Oct 25, 2024 | 49.94 | 50.36 | 49.86 | 50.02 | 216,023 | +0.33(+0.67%) |
Oct 24, 2024 | 49.88 | 49.88 | 49.47 | 49.68 | 177,470 | +0.46(+0.93%) |
Oct 23, 2024 | 49.77 | 49.77 | 48.93 | 49.23 | 218,851 | -0.68(-1.36%) |
Oct 22, 2024 | 49.85 | 49.95 | 49.65 | 49.91 | 136,609 | -0.07(-0.13%) |
Oct 21, 2024 | 49.80 | 49.97 | 49.57 | 49.97 | 134,895 | +0.11(+0.21%) |
Oct 18, 2024 | 49.75 | 49.91 | 49.71 | 49.87 | 129,735 | +0.40(+0.81%) |
Oct 17, 2024 | 49.80 | 49.80 | 49.41 | 49.47 | 106,017 | +0.05(+0.10%) |
Oct 16, 2024 | 49.42 | 49.44 | 49.03 | 49.42 | 84,159 | +0.09(+0.17%) |
Oct 15, 2024 | 49.57 | 49.69 | 49.26 | 49.33 | 113,652 | -0.24(-0.48%) |
Oct 14, 2024 | 49.39 | 49.65 | 49.38 | 49.57 | 138,252 | +0.24(+0.49%) |
Oct 11, 2024 | 49.21 | 49.40 | 49.17 | 49.33 | 104,864 | +0.01(+0.02%) |
Oct 10, 2024 | 49.25 | 49.41 | 49.08 | 49.32 | 107,323 | +0.02(+0.04%) |
Oct 09, 2024 | 49.03 | 49.31 | 49.02 | 49.30 | 116,812 | +0.18(+0.37%) |
Oct 08, 2024 | 48.84 | 49.16 | 48.79 | 49.12 | 91,918 | +0.41(+0.85%) |
Oct 07, 2024 | 49.14 | 49.14 | 48.63 | 48.71 | 100,060 | -0.47(-0.95%) |
Oct 04, 2024 | 49.15 | 49.27 | 48.87 | 49.18 | 127,611 | +0.50(+1.02%) |
Oct 03, 2024 | 48.60 | 48.95 | 48.55 | 48.68 | 77,778 | +0.01(+0.02%) |
Oct 02, 2024 | 48.55 | 48.88 | 48.47 | 48.67 | 82,008 | +0.10(+0.20%) |