Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 03, 2024 | 50.09 | 50.14 | 49.76 | 49.89 | 3,198,102 | +0.10(+0.20%) |
Dec 02, 2024 | 49.99 | 50.02 | 49.72 | 49.79 | 5,103,110 | -0.46(-0.92%) |
Nov 29, 2024 | 50.15 | 50.26 | 50.05 | 50.25 | 2,425,523 | +0.47(+0.94%) |
Nov 27, 2024 | 50.07 | 50.13 | 49.73 | 49.78 | 7,459,282 | +0.09(+0.18%) |
Nov 26, 2024 | 49.64 | 49.71 | 49.40 | 49.69 | 4,041,893 | +0.10(+0.20%) |
Nov 25, 2024 | 49.96 | 49.97 | 49.38 | 49.59 | 7,719,232 | -1.49(-2.92%) |
Nov 22, 2024 | 50.75 | 51.20 | 50.68 | 51.08 | 4,238,775 | +0.64(+1.27%) |
Nov 21, 2024 | 50.35 | 50.47 | 50.24 | 50.44 | 3,068,897 | +0.41(+0.82%) |
Nov 20, 2024 | 49.83 | 50.14 | 49.79 | 50.03 | 4,116,160 | +0.29(+0.58%) |
Nov 19, 2024 | 49.64 | 49.75 | 49.49 | 49.74 | 4,856,998 | +0.45(+0.91%) |
Nov 18, 2024 | 49.16 | 49.38 | 49.16 | 49.29 | 5,592,037 | +0.92(+1.90%) |
Nov 15, 2024 | 48.57 | 48.63 | 48.32 | 48.37 | 5,554,581 | -0.09(-0.19%) |
Nov 14, 2024 | 48.38 | 48.66 | 48.29 | 48.46 | 6,171,567 | -0.13(-0.27%) |
Nov 13, 2024 | 49.34 | 49.38 | 48.59 | 48.59 | 8,928,146 | -0.49(-1.00%) |
Nov 12, 2024 | 49.34 | 49.41 | 48.95 | 49.08 | 7,704,747 | -0.43(-0.87%) |
Nov 11, 2024 | 49.62 | 49.62 | 49.29 | 49.51 | 9,868,140 | -1.19(-2.35%) |
Nov 08, 2024 | 50.92 | 50.98 | 50.66 | 50.70 | 27,815,514 | -0.36(-0.71%) |
Nov 07, 2024 | 50.76 | 51.16 | 50.73 | 51.06 | 4,297,892 | +0.83(+1.65%) |
Nov 06, 2024 | 50.22 | 50.56 | 50.08 | 50.23 | 10,913,604 | -1.58(-3.05%) |
Nov 05, 2024 | 51.88 | 51.93 | 51.60 | 51.81 | 2,331,597 | +0.11(+0.21%) |
Nov 04, 2024 | 51.80 | 51.85 | 51.59 | 51.70 | 3,210,819 | +0.08(+0.15%) |
Nov 01, 2024 | 51.99 | 52.11 | 51.62 | 51.62 | 5,835,098 | -0.22(-0.42%) |
Oct 31, 2024 | 52.25 | 52.26 | 51.57 | 51.84 | 11,367,325 | -0.81(-1.54%) |
Oct 30, 2024 | 52.50 | 52.69 | 52.33 | 52.65 | 3,385,446 | +0.29(+0.55%) |
Oct 29, 2024 | 52.02 | 52.40 | 51.98 | 52.36 | 9,023,353 | +0.58(+1.12%) |
Oct 28, 2024 | 51.74 | 51.85 | 51.72 | 51.78 | 4,269,236 | -0.02(-0.04%) |
Oct 25, 2024 | 51.54 | 51.84 | 51.48 | 51.80 | 2,901,134 | +0.12(+0.23%) |
Oct 24, 2024 | 51.79 | 51.80 | 51.40 | 51.68 | 3,483,488 | +0.39(+0.76%) |
Oct 23, 2024 | 51.75 | 51.76 | 51.15 | 51.29 | 5,306,899 | -0.63(-1.21%) |
Oct 22, 2024 | 51.73 | 51.92 | 51.63 | 51.92 | 4,306,559 | +0.54(+1.05%) |
Oct 21, 2024 | 51.68 | 51.76 | 51.27 | 51.38 | 6,549,545 | +0.01(+0.02%) |
Oct 18, 2024 | 51.11 | 51.41 | 51.09 | 51.37 | 7,175,621 | +0.53(+1.04%) |
Oct 17, 2024 | 50.66 | 50.92 | 50.62 | 50.84 | 4,506,481 | +0.31(+0.61%) |
Oct 16, 2024 | 50.64 | 50.72 | 50.37 | 50.53 | 2,244,829 | +0.25(+0.50%) |
Oct 15, 2024 | 50.09 | 50.41 | 50.00 | 50.28 | 2,728,967 | +0.18(+0.36%) |
Oct 14, 2024 | 50.12 | 50.26 | 49.93 | 50.10 | 2,165,270 | -0.06(-0.12%) |
Oct 11, 2024 | 50.00 | 50.27 | 49.98 | 50.16 | 2,017,669 | +0.51(+1.03%) |
Oct 10, 2024 | 49.42 | 49.69 | 49.38 | 49.65 | 2,935,993 | +0.38(+0.77%) |
Oct 09, 2024 | 49.31 | 49.44 | 49.20 | 49.27 | 3,166,570 | -0.27(-0.55%) |
Oct 08, 2024 | 49.84 | 49.89 | 49.20 | 49.54 | 10,628,590 | -0.38(-0.76%) |
Oct 07, 2024 | 50.00 | 50.06 | 49.85 | 49.92 | 2,531,355 | -0.16(-0.32%) |
Oct 04, 2024 | 50.09 | 50.43 | 49.90 | 50.08 | 8,650,032 | -0.12(-0.24%) |
Oct 03, 2024 | 50.03 | 50.27 | 49.82 | 50.20 | 9,083,147 | -0.02(-0.04%) |
Oct 02, 2024 | 50.21 | 50.30 | 49.88 | 50.22 | 8,670,228 | +0.01(+0.02%) |