Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 06, 2024 | 48.45 | 48.72 | 47.74 | 48.23 | 359,080 | +0.09(+0.19%) |
Dec 05, 2024 | 49.38 | 49.50 | 48.00 | 48.14 | 480,888 | -1.33(-2.69%) |
Dec 04, 2024 | 50.85 | 51.12 | 48.86 | 49.47 | 495,554 | -0.89(-1.77%) |
Dec 03, 2024 | 50.34 | 50.60 | 49.80 | 50.36 | 352,743 | -0.18(-0.36%) |
Dec 02, 2024 | 48.89 | 50.67 | 48.70 | 50.54 | 624,928 | +2.12(+4.38%) |
Nov 29, 2024 | 48.15 | 48.91 | 47.95 | 48.42 | 271,414 | +1.01(+2.13%) |
Nov 27, 2024 | 49.01 | 49.42 | 47.33 | 47.41 | 754,113 | -1.59(-3.24%) |
Nov 26, 2024 | 50.20 | 50.20 | 48.88 | 49.00 | 650,013 | -0.95(-1.90%) |
Nov 25, 2024 | 49.10 | 51.10 | 49.10 | 49.95 | 682,452 | +0.78(+1.59%) |
Nov 22, 2024 | 48.15 | 49.36 | 48.15 | 49.17 | 442,997 | +0.71(+1.47%) |
Nov 21, 2024 | 47.09 | 48.56 | 46.58 | 48.46 | 563,054 | +1.76(+3.77%) |
Nov 20, 2024 | 45.29 | 46.90 | 45.29 | 46.70 | 613,512 | +1.12(+2.46%) |
Nov 19, 2024 | 45.72 | 46.28 | 45.21 | 45.58 | 651,310 | -0.75(-1.62%) |
Nov 18, 2024 | 46.18 | 46.57 | 45.47 | 46.33 | 721,311 | +0.14(+0.30%) |
Nov 15, 2024 | 46.67 | 47.71 | 44.67 | 46.19 | 1,366,997 | +0.58(+1.27%) |
Nov 14, 2024 | 48.98 | 51.32 | 44.56 | 45.61 | 1,484,684 | -1.44(-3.06%) |
Nov 13, 2024 | 48.09 | 48.41 | 47.01 | 47.05 | 575,149 | -0.99(-2.06%) |
Nov 12, 2024 | 48.48 | 49.11 | 47.75 | 48.04 | 599,167 | -0.57(-1.17%) |
Nov 11, 2024 | 48.13 | 48.76 | 46.93 | 48.61 | 921,395 | +0.44(+0.91%) |
Nov 08, 2024 | 48.16 | 48.50 | 47.75 | 48.17 | 554,687 | -0.56(-1.15%) |
Nov 07, 2024 | 49.70 | 49.96 | 48.69 | 48.73 | 546,004 | -0.63(-1.28%) |
Nov 06, 2024 | 48.57 | 50.36 | 48.38 | 49.36 | 801,717 | +2.27(+4.82%) |
Nov 05, 2024 | 46.00 | 47.09 | 45.85 | 47.09 | 507,383 | +1.17(+2.55%) |
Nov 04, 2024 | 45.41 | 46.59 | 45.38 | 45.92 | 346,742 | +0.34(+0.75%) |
Nov 01, 2024 | 45.21 | 46.29 | 45.21 | 45.58 | 495,933 | +0.72(+1.60%) |
Oct 31, 2024 | 46.00 | 46.14 | 44.79 | 44.86 | 639,286 | -1.20(-2.61%) |
Oct 30, 2024 | 46.77 | 48.26 | 46.02 | 46.06 | 568,672 | -1.38(-2.91%) |
Oct 29, 2024 | 45.94 | 47.48 | 45.66 | 47.44 | 668,230 | +1.31(+2.84%) |
Oct 28, 2024 | 44.70 | 46.21 | 44.55 | 46.13 | 665,566 | +1.54(+3.45%) |
Oct 25, 2024 | 43.78 | 44.80 | 43.72 | 44.59 | 389,686 | +1.33(+3.07%) |
Oct 24, 2024 | 42.87 | 43.30 | 42.12 | 43.26 | 420,162 | +0.84(+1.98%) |
Oct 23, 2024 | 42.80 | 42.97 | 41.83 | 42.42 | 376,521 | -0.51(-1.19%) |
Oct 22, 2024 | 43.68 | 43.79 | 42.87 | 42.93 | 352,613 | -0.92(-2.10%) |
Oct 21, 2024 | 44.42 | 44.42 | 43.37 | 43.85 | 373,735 | -0.70(-1.57%) |
Oct 18, 2024 | 45.66 | 45.66 | 44.45 | 44.55 | 518,914 | -0.63(-1.39%) |
Oct 17, 2024 | 45.36 | 45.64 | 44.30 | 45.18 | 481,250 | +0.64(+1.44%) |
Oct 16, 2024 | 44.87 | 45.10 | 44.24 | 44.54 | 505,015 | +0.32(+0.72%) |
Oct 15, 2024 | 46.29 | 47.09 | 44.01 | 44.22 | 490,674 | -2.39(-5.13%) |
Oct 14, 2024 | 45.73 | 46.96 | 45.73 | 46.61 | 453,335 | +1.34(+2.96%) |
Oct 11, 2024 | 43.72 | 45.60 | 43.72 | 45.27 | 424,093 | +1.37(+3.12%) |
Oct 10, 2024 | 43.70 | 44.00 | 43.26 | 43.90 | 402,470 | -0.55(-1.24%) |
Oct 09, 2024 | 44.34 | 44.87 | 44.11 | 44.45 | 340,992 | +0.02(+0.05%) |
Oct 08, 2024 | 44.80 | 44.80 | 44.03 | 44.43 | 233,664 | -0.53(-1.18%) |
Oct 07, 2024 | 44.68 | 45.30 | 44.60 | 44.96 | 256,741 | -0.12(-0.27%) |
Oct 04, 2024 | 46.01 | 46.01 | 44.72 | 45.08 | 258,066 | +0.36(+0.81%) |
Oct 03, 2024 | 45.37 | 46.03 | 44.33 | 44.72 | 492,743 | -1.30(-2.82%) |
Oct 02, 2024 | 44.45 | 46.10 | 44.39 | 46.02 | 647,429 | +2.15(+4.90%) |