Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 23, 2024 | 39.63 | 39.81 | 39.51 | 39.81 | 29,196 | +0.23(+0.58%) |
Dec 20, 2024 | 39.23 | 39.76 | 39.23 | 39.58 | 99,915 | +0.23(+0.58%) |
Dec 19, 2024 | 39.47 | 39.67 | 39.35 | 39.35 | 32,191 | -0.07(-0.18%) |
Dec 18, 2024 | 39.97 | 40.10 | 39.40 | 39.42 | 63,819 | -0.47(-1.18%) |
Dec 17, 2024 | 39.95 | 39.96 | 39.88 | 39.89 | 24,444 | -0.06(-0.15%) |
Dec 16, 2024 | 39.92 | 40.05 | 39.92 | 39.95 | 72,474 | -0.02(-0.05%) |
Dec 13, 2024 | 39.94 | 40.01 | 39.87 | 39.97 | 129,768 | +0.09(+0.23%) |
Dec 12, 2024 | 39.95 | 40.02 | 39.88 | 39.88 | 20,372 | -0.15(-0.37%) |
Dec 11, 2024 | 40.02 | 40.06 | 39.94 | 40.03 | 25,311 | +0.18(+0.45%) |
Dec 10, 2024 | 39.88 | 39.98 | 39.84 | 39.85 | 21,576 | -0.11(-0.28%) |
Dec 09, 2024 | 40.06 | 40.06 | 39.92 | 39.96 | 63,368 | -0.02(-0.05%) |
Dec 06, 2024 | 39.96 | 40.08 | 39.96 | 39.98 | 21,727 | +0.02(+0.05%) |
Dec 05, 2024 | 39.92 | 40.03 | 39.92 | 39.96 | 34,433 | -0.03(-0.08%) |
Dec 04, 2024 | 40.01 | 40.03 | 39.92 | 39.99 | 28,620 | +0.09(+0.23%) |
Dec 03, 2024 | 39.93 | 39.98 | 39.84 | 39.90 | 75,693 | -0.04(-0.10%) |
Dec 02, 2024 | 39.93 | 39.96 | 39.83 | 39.94 | 335,705 | +0.10(+0.25%) |
Nov 29, 2024 | 39.70 | 39.94 | 39.70 | 39.84 | 12,063 | +0.05(+0.13%) |
Nov 27, 2024 | 39.83 | 39.91 | 39.72 | 39.79 | 50,993 | +0.03(+0.08%) |
Nov 26, 2024 | 39.65 | 39.81 | 39.65 | 39.76 | 51,523 | +0.05(+0.13%) |
Nov 25, 2024 | 39.76 | 39.78 | 39.64 | 39.71 | 82,171 | +0.11(+0.28%) |
Nov 22, 2024 | 39.50 | 39.68 | 39.50 | 39.60 | 32,999 | +0.09(+0.23%) |
Nov 21, 2024 | 39.43 | 39.61 | 39.42 | 39.51 | 31,127 | +0.09(+0.23%) |
Nov 20, 2024 | 39.49 | 39.49 | 39.31 | 39.42 | 41,337 | -0.03(-0.08%) |
Nov 19, 2024 | 39.32 | 39.48 | 39.28 | 39.45 | 55,313 | +0.01(+0.03%) |
Nov 18, 2024 | 39.38 | 39.48 | 39.30 | 39.44 | 37,835 | +0.09(+0.23%) |
Nov 15, 2024 | 39.45 | 39.52 | 39.25 | 39.35 | 42,135 | -0.19(-0.48%) |
Nov 14, 2024 | 39.67 | 39.72 | 39.54 | 39.54 | 42,282 | -0.11(-0.28%) |
Nov 13, 2024 | 39.61 | 39.71 | 39.61 | 39.65 | 43,309 | +0.05(+0.13%) |
Nov 12, 2024 | 39.64 | 39.71 | 39.55 | 39.60 | 43,981 | -0.04(-0.10%) |
Nov 11, 2024 | 39.64 | 39.76 | 39.62 | 39.64 | 64,836 | -0.04(-0.10%) |
Nov 08, 2024 | 39.65 | 39.74 | 39.60 | 39.68 | 192,111 | +0.05(+0.13%) |
Nov 07, 2024 | 39.58 | 39.67 | 39.51 | 39.63 | 372,558 | +0.19(+0.48%) |
Nov 06, 2024 | 39.14 | 39.52 | 39.14 | 39.44 | 78,634 | +0.42(+1.08%) |
Nov 05, 2024 | 38.88 | 39.04 | 38.88 | 39.02 | 73,024 | +0.20(+0.51%) |
Nov 04, 2024 | 38.87 | 38.91 | 38.76 | 38.82 | 220,926 | -0.03(-0.08%) |
Nov 01, 2024 | 38.88 | 39.01 | 38.77 | 38.85 | 170,299 | +0.17(+0.44%) |
Oct 31, 2024 | 38.90 | 39.07 | 38.68 | 38.68 | 122,152 | -0.46(-1.18%) |
Oct 30, 2024 | 39.29 | 39.29 | 39.10 | 39.14 | 93,602 | -0.08(-0.20%) |
Oct 29, 2024 | 39.16 | 39.67 | 39.11 | 39.22 | 82,956 | +0.03(+0.08%) |
Oct 28, 2024 | 39.31 | 39.31 | 39.14 | 39.19 | 108,870 | +0.08(+0.20%) |
Oct 25, 2024 | 39.22 | 39.33 | 39.09 | 39.11 | 96,243 | -0.03(-0.08%) |
Oct 24, 2024 | 39.27 | 39.27 | 39.05 | 39.14 | 160,373 | +0.05(+0.13%) |
Oct 23, 2024 | 39.25 | 39.27 | 38.95 | 39.09 | 119,769 | -0.14(-0.36%) |
Oct 22, 2024 | 39.23 | 39.29 | 39.16 | 39.23 | 1,027,304 | -0.04(-0.10%) |
Oct 21, 2024 | 39.31 | 39.33 | 39.16 | 39.27 | 391,641 | +0.01(+0.03%) |
Oct 18, 2024 | 39.27 | 39.32 | 39.21 | 39.26 | 289,849 | +0.05(+0.13%) |
Oct 17, 2024 | 39.38 | 39.40 | 39.17 | 39.21 | 215,542 | +0.02(+0.05%) |
Oct 16, 2024 | 39.12 | 39.21 | 39.08 | 39.19 | 186,041 | +0.08(+0.20%) |
Oct 15, 2024 | 39.26 | 39.26 | 39.05 | 39.11 | 257,605 | -0.10(-0.26%) |
Oct 14, 2024 | 39.13 | 39.25 | 39.13 | 39.21 | 237,869 | +0.16(+0.41%) |
Oct 11, 2024 | 38.92 | 39.09 | 38.92 | 39.05 | 186,244 | +0.11(+0.28%) |
Oct 10, 2024 | 38.89 | 39.00 | 38.88 | 38.94 | 225,103 | -0.04(-0.10%) |
Oct 09, 2024 | 38.89 | 39.01 | 38.82 | 38.98 | 290,592 | +0.11(+0.28%) |
Oct 08, 2024 | 38.85 | 38.89 | 38.70 | 38.87 | 283,340 | +0.24(+0.62%) |
Oct 07, 2024 | 38.84 | 38.84 | 38.63 | 38.63 | 539,496 | -0.25(-0.64%) |
Oct 04, 2024 | 38.83 | 38.91 | 38.68 | 38.88 | 405,483 | +0.18(+0.47%) |
Oct 03, 2024 | 38.69 | 38.80 | 38.65 | 38.70 | 290,319 | -0.06(-0.15%) |
Oct 02, 2024 | 38.78 | 38.82 | 38.63 | 38.76 | 538,853 | -0.02(-0.05%) |