Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 04, 2024 | 49.21 | 49.26 | 48.44 | 48.70 | 1,237,668 | -0.69(-1.40%) |
Nov 01, 2024 | 50.18 | 50.79 | 49.28 | 49.39 | 1,037,427 | -0.48(-0.96%) |
Oct 31, 2024 | 50.60 | 50.84 | 49.86 | 49.87 | 965,027 | -0.62(-1.23%) |
Oct 30, 2024 | 49.83 | 51.52 | 49.78 | 50.49 | 1,115,835 | +0.67(+1.34%) |
Oct 29, 2024 | 49.81 | 50.02 | 49.45 | 49.82 | 1,026,185 | -0.22(-0.44%) |
Oct 28, 2024 | 49.00 | 50.23 | 48.96 | 50.04 | 1,411,731 | +1.46(+3.01%) |
Oct 25, 2024 | 49.76 | 49.86 | 48.24 | 48.58 | 1,191,349 | -0.49(-1.00%) |
Oct 24, 2024 | 49.07 | 49.27 | 48.40 | 49.07 | 1,304,278 | +0.07(+0.14%) |
Oct 23, 2024 | 48.83 | 49.40 | 48.22 | 49.00 | 1,872,512 | -0.09(-0.18%) |
Oct 22, 2024 | 49.11 | 49.35 | 48.70 | 49.09 | 1,339,660 | +0.22(+0.45%) |
Oct 21, 2024 | 50.99 | 50.99 | 48.79 | 48.87 | 2,185,251 | -1.68(-3.32%) |
Oct 18, 2024 | 51.00 | 51.11 | 50.27 | 50.55 | 1,794,513 | -0.30(-0.59%) |
Oct 17, 2024 | 50.00 | 51.69 | 49.30 | 50.85 | 4,241,855 | +2.48(+5.13%) |
Oct 16, 2024 | 47.79 | 48.82 | 47.60 | 48.37 | 2,725,054 | +1.05(+2.22%) |
Oct 15, 2024 | 46.87 | 48.27 | 46.56 | 47.32 | 1,536,445 | +0.78(+1.68%) |
Oct 14, 2024 | 45.83 | 46.76 | 45.40 | 46.54 | 1,353,917 | +0.73(+1.59%) |
Oct 11, 2024 | 44.42 | 45.90 | 44.41 | 45.81 | 1,746,959 | +1.83(+4.16%) |
Oct 10, 2024 | 43.72 | 44.22 | 43.22 | 43.98 | 992,327 | +0.41(+0.94%) |
Oct 09, 2024 | 42.95 | 44.07 | 42.73 | 43.57 | 1,402,569 | +0.52(+1.21%) |
Oct 08, 2024 | 43.56 | 43.60 | 43.03 | 43.05 | 1,292,168 | -0.29(-0.67%) |
Oct 07, 2024 | 43.60 | 43.80 | 42.89 | 43.34 | 1,361,500 | -0.49(-1.12%) |
Oct 04, 2024 | 43.80 | 44.19 | 43.49 | 43.83 | 1,437,061 | +1.09(+2.55%) |
Oct 03, 2024 | 42.25 | 42.75 | 41.71 | 42.74 | 1,048,282 | +0.21(+0.49%) |
Oct 02, 2024 | 42.07 | 42.76 | 42.07 | 42.53 | 1,341,430 | +0.04(+0.09%) |
Oct 01, 2024 | 43.92 | 43.92 | 42.40 | 42.49 | 1,884,268 | -1.98(-4.45%) |
Sep 30, 2024 | 43.67 | 44.72 | 43.61 | 44.47 | 791,675 | +0.66(+1.51%) |
Sep 27, 2024 | 44.11 | 44.46 | 43.65 | 43.81 | 628,245 | -0.01(-0.02%) |
Sep 26, 2024 | 43.81 | 43.86 | 43.24 | 43.82 | 828,706 | +0.60(+1.39%) |
Sep 25, 2024 | 43.70 | 43.76 | 43.00 | 43.22 | 1,239,148 | -0.50(-1.14%) |
Sep 24, 2024 | 44.60 | 44.97 | 43.51 | 43.72 | 1,251,903 | -0.81(-1.82%) |
Sep 23, 2024 | 45.07 | 45.37 | 44.40 | 44.53 | 1,346,090 | -0.47(-1.04%) |
Sep 20, 2024 | 45.43 | 45.47 | 44.74 | 45.00 | 2,930,063 | -0.58(-1.27%) |
Sep 19, 2024 | 45.77 | 46.14 | 44.93 | 45.58 | 1,388,877 | +0.93(+2.08%) |
Sep 18, 2024 | 44.45 | 45.99 | 43.93 | 44.65 | 1,442,221 | +0.26(+0.58%) |
Sep 17, 2024 | 45.08 | 45.33 | 43.99 | 44.39 | 2,329,931 | -0.02(-0.04%) |
Sep 16, 2024 | 44.32 | 44.81 | 43.99 | 44.41 | 1,077,429 | +0.17(+0.38%) |
Sep 13, 2024 | 43.74 | 44.28 | 43.73 | 44.24 | 1,066,115 | +0.91(+2.11%) |
Sep 12, 2024 | 42.61 | 43.36 | 42.23 | 43.33 | 1,296,352 | +0.90(+2.13%) |
Sep 11, 2024 | 42.22 | 42.49 | 41.16 | 42.43 | 1,122,101 | -0.50(-1.16%) |
Sep 10, 2024 | 43.56 | 43.89 | 41.83 | 42.92 | 1,368,503 | -0.63(-1.46%) |
Sep 09, 2024 | 42.63 | 43.77 | 42.34 | 43.56 | 1,767,111 | +1.24(+2.93%) |
Sep 06, 2024 | 43.63 | 44.16 | 42.26 | 42.32 | 1,022,381 | -1.20(-2.76%) |
Sep 05, 2024 | 44.14 | 44.15 | 43.36 | 43.52 | 949,612 | -0.14(-0.32%) |
Sep 04, 2024 | 43.94 | 44.67 | 43.40 | 43.66 | 1,958,739 | -0.92(-2.07%) |