Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 35.51 | 36.30 | 35.38 | 36.09 | 4,370,107 | +0.32(+0.89%) |
Dec 19, 2024 | 35.74 | 36.34 | 35.71 | 35.77 | 929,173 | +0.14(+0.39%) |
Dec 18, 2024 | 36.47 | 36.78 | 35.61 | 35.63 | 1,411,621 | -0.80(-2.20%) |
Dec 17, 2024 | 37.14 | 37.17 | 36.27 | 36.43 | 1,479,164 | -1.07(-2.85%) |
Dec 16, 2024 | 36.86 | 37.81 | 36.81 | 37.50 | 1,914,550 | +0.71(+1.93%) |
Dec 13, 2024 | 37.08 | 37.10 | 36.55 | 36.79 | 1,219,966 | +0.58(+1.60%) |
Dec 12, 2024 | 36.61 | 36.68 | 36.13 | 36.21 | 667,239 | -0.20(-0.55%) |
Dec 11, 2024 | 36.01 | 36.44 | 35.76 | 36.41 | 1,326,273 | +0.43(+1.20%) |
Dec 10, 2024 | 37.07 | 37.07 | 35.90 | 35.98 | 1,158,504 | -1.15(-3.10%) |
Dec 09, 2024 | 37.59 | 37.59 | 37.07 | 37.13 | 1,033,141 | -0.50(-1.33%) |
Dec 06, 2024 | 37.92 | 37.97 | 37.39 | 37.63 | 940,566 | -0.61(-1.60%) |
Dec 05, 2024 | 38.31 | 38.44 | 38.15 | 38.24 | 739,831 | +0.04(+0.10%) |
Dec 04, 2024 | 38.24 | 38.41 | 38.06 | 38.20 | 783,471 | -0.23(-0.60%) |
Dec 03, 2024 | 38.63 | 38.76 | 38.24 | 38.43 | 888,433 | -0.14(-0.36%) |
Dec 02, 2024 | 38.98 | 39.02 | 38.34 | 38.57 | 704,579 | -0.40(-1.03%) |
Nov 29, 2024 | 39.15 | 39.17 | 38.95 | 38.97 | 569,812 | -0.01(-0.03%) |
Nov 27, 2024 | 38.99 | 39.27 | 38.93 | 38.98 | 813,269 | +0.18(+0.46%) |
Nov 26, 2024 | 38.71 | 38.92 | 38.50 | 38.80 | 719,206 | +0.00(+0.00%) |
Nov 25, 2024 | 38.68 | 39.09 | 38.68 | 38.80 | 1,933,113 | +0.20(+0.52%) |
Nov 22, 2024 | 38.29 | 38.65 | 38.29 | 38.60 | 949,078 | +0.38(+0.99%) |
Nov 21, 2024 | 37.86 | 38.30 | 37.76 | 38.22 | 852,850 | +0.49(+1.30%) |
Nov 20, 2024 | 37.65 | 37.80 | 37.40 | 37.73 | 879,558 | +0.26(+0.69%) |
Nov 19, 2024 | 37.65 | 37.73 | 37.34 | 37.47 | 1,214,534 | -0.18(-0.48%) |
Nov 18, 2024 | 37.51 | 37.81 | 37.51 | 37.65 | 1,135,978 | +0.14(+0.37%) |
Nov 15, 2024 | 37.35 | 37.75 | 37.22 | 37.51 | 1,264,498 | +0.18(+0.48%) |
Nov 14, 2024 | 37.48 | 37.61 | 37.15 | 37.33 | 1,095,449 | -0.15(-0.40%) |
Nov 13, 2024 | 37.31 | 37.78 | 37.30 | 37.48 | 1,105,296 | +0.04(+0.11%) |
Nov 12, 2024 | 37.12 | 37.53 | 37.06 | 37.44 | 1,336,998 | +0.35(+0.94%) |
Nov 11, 2024 | 37.20 | 37.50 | 37.07 | 37.09 | 964,911 | +0.26(+0.71%) |
Nov 08, 2024 | 36.40 | 37.16 | 36.40 | 36.83 | 1,200,720 | +0.50(+1.38%) |
Nov 07, 2024 | 36.52 | 36.65 | 36.28 | 36.33 | 1,074,009 | -0.36(-0.98%) |
Nov 06, 2024 | 36.88 | 37.05 | 36.41 | 36.69 | 1,525,063 | +1.55(+4.41%) |
Nov 05, 2024 | 34.60 | 35.17 | 34.52 | 35.14 | 889,633 | +0.49(+1.41%) |
Nov 04, 2024 | 34.50 | 34.83 | 34.46 | 34.65 | 1,088,688 | +0.15(+0.43%) |
Nov 01, 2024 | 34.93 | 35.17 | 34.50 | 34.50 | 775,150 | -0.43(-1.23%) |
Oct 31, 2024 | 35.40 | 35.57 | 34.87 | 34.93 | 1,488,184 | -0.36(-1.02%) |
Oct 30, 2024 | 35.24 | 35.64 | 35.14 | 35.29 | 1,245,880 | +0.14(+0.40%) |
Oct 29, 2024 | 35.27 | 35.64 | 35.12 | 35.15 | 1,362,211 | -0.15(-0.42%) |
Oct 28, 2024 | 34.54 | 35.38 | 34.48 | 35.30 | 1,393,061 | +0.90(+2.62%) |
Oct 25, 2024 | 35.20 | 35.27 | 34.35 | 34.40 | 1,187,595 | -0.53(-1.52%) |
Oct 24, 2024 | 35.20 | 35.33 | 34.40 | 34.93 | 1,561,223 | -0.86(-2.40%) |
Oct 23, 2024 | 35.71 | 35.88 | 35.57 | 35.79 | 1,064,803 | +0.02(+0.06%) |
Oct 22, 2024 | 35.93 | 35.94 | 35.37 | 35.77 | 882,222 | -0.19(-0.53%) |
Oct 21, 2024 | 36.33 | 36.49 | 35.91 | 35.96 | 894,588 | -0.44(-1.21%) |
Oct 18, 2024 | 36.38 | 36.47 | 36.19 | 36.40 | 819,155 | -0.02(-0.05%) |
Oct 17, 2024 | 36.28 | 36.50 | 36.19 | 36.42 | 710,783 | +0.25(+0.69%) |
Oct 16, 2024 | 35.81 | 36.35 | 35.81 | 36.17 | 936,433 | +0.25(+0.70%) |
Oct 15, 2024 | 35.81 | 36.38 | 35.66 | 35.92 | 795,581 | +0.28(+0.79%) |
Oct 14, 2024 | 35.55 | 35.72 | 35.39 | 35.64 | 542,562 | +0.22(+0.62%) |
Oct 11, 2024 | 35.46 | 35.66 | 35.31 | 35.42 | 710,168 | +0.19(+0.54%) |
Oct 10, 2024 | 35.34 | 35.47 | 35.03 | 35.23 | 878,098 | +0.09(+0.26%) |
Oct 09, 2024 | 34.84 | 35.38 | 34.84 | 35.14 | 633,273 | +0.25(+0.72%) |
Oct 08, 2024 | 34.90 | 35.05 | 34.73 | 34.89 | 751,233 | +0.18(+0.52%) |
Oct 07, 2024 | 35.71 | 35.83 | 34.60 | 34.71 | 1,203,053 | -1.15(-3.21%) |
Oct 04, 2024 | 35.47 | 35.88 | 35.43 | 35.86 | 746,900 | +0.53(+1.50%) |
Oct 03, 2024 | 35.30 | 35.44 | 35.08 | 35.33 | 931,517 | +0.00(+0.00%) |
Oct 02, 2024 | 35.39 | 35.62 | 35.19 | 35.33 | 1,084,329 | -0.14(-0.39%) |