Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 23, 2024 | 39.16 | 39.37 | 38.72 | 39.30 | 252,492 | -0.03(-0.08%) |
Dec 20, 2024 | 37.35 | 39.46 | 36.84 | 39.33 | 629,844 | +1.40(+3.69%) |
Dec 19, 2024 | 37.20 | 38.55 | 37.15 | 37.93 | 469,533 | +0.54(+1.44%) |
Dec 18, 2024 | 38.73 | 39.34 | 37.32 | 37.39 | 492,706 | -1.72(-4.40%) |
Dec 17, 2024 | 38.11 | 39.21 | 38.00 | 39.11 | 367,787 | +0.72(+1.88%) |
Dec 16, 2024 | 37.39 | 38.47 | 37.39 | 38.39 | 496,685 | +0.90(+2.40%) |
Dec 13, 2024 | 37.52 | 37.87 | 36.95 | 37.49 | 398,831 | +0.00(+0.00%) |
Dec 12, 2024 | 37.16 | 37.74 | 36.74 | 37.49 | 537,922 | -4.14(-9.94%) |
Dec 11, 2024 | 42.18 | 43.10 | 41.57 | 41.63 | 634,812 | -0.42(-1.00%) |
Dec 10, 2024 | 41.78 | 42.20 | 41.26 | 42.05 | 699,806 | +0.30(+0.72%) |
Dec 09, 2024 | 40.09 | 41.91 | 40.06 | 41.75 | 531,631 | +1.31(+3.24%) |
Dec 06, 2024 | 40.48 | 41.04 | 40.26 | 40.44 | 301,954 | -0.08(-0.20%) |
Dec 05, 2024 | 40.81 | 41.00 | 40.25 | 40.52 | 318,092 | +0.00(+0.00%) |
Dec 04, 2024 | 40.54 | 40.89 | 39.98 | 40.52 | 421,267 | +0.08(+0.20%) |
Dec 03, 2024 | 39.55 | 40.46 | 39.21 | 40.44 | 759,266 | +1.01(+2.56%) |
Dec 02, 2024 | 38.71 | 39.83 | 38.66 | 39.43 | 583,955 | +0.70(+1.81%) |
Nov 29, 2024 | 37.90 | 38.86 | 37.63 | 38.73 | 209,633 | +0.76(+2.00%) |
Nov 27, 2024 | 37.87 | 38.18 | 37.60 | 37.97 | 364,185 | +0.00(+0.00%) |
Nov 26, 2024 | 37.54 | 38.15 | 37.54 | 37.97 | 398,582 | +0.68(+1.82%) |
Nov 25, 2024 | 36.87 | 37.43 | 36.33 | 37.29 | 471,582 | +0.97(+2.67%) |
Nov 22, 2024 | 35.89 | 36.64 | 35.82 | 36.32 | 263,250 | +0.33(+0.92%) |
Nov 21, 2024 | 36.11 | 36.50 | 35.12 | 35.99 | 383,393 | -0.12(-0.33%) |
Nov 20, 2024 | 35.83 | 36.40 | 35.18 | 36.11 | 270,104 | +0.20(+0.56%) |
Nov 19, 2024 | 35.42 | 36.52 | 35.42 | 35.91 | 289,394 | +0.08(+0.22%) |
Nov 18, 2024 | 34.96 | 36.39 | 34.96 | 35.83 | 358,548 | +0.91(+2.61%) |
Nov 15, 2024 | 35.26 | 35.47 | 34.71 | 34.92 | 249,465 | -1.02(-2.84%) |
Nov 14, 2024 | 35.02 | 36.14 | 35.01 | 35.94 | 355,712 | +0.96(+2.74%) |
Nov 13, 2024 | 34.70 | 35.48 | 34.30 | 34.98 | 357,420 | +0.19(+0.55%) |
Nov 12, 2024 | 34.84 | 35.17 | 34.51 | 34.79 | 276,139 | +0.01(+0.03%) |
Nov 11, 2024 | 35.00 | 35.13 | 33.93 | 34.78 | 679,101 | -0.93(-2.60%) |
Nov 08, 2024 | 35.75 | 36.16 | 35.45 | 35.71 | 385,173 | -0.07(-0.20%) |
Nov 07, 2024 | 34.90 | 35.85 | 34.88 | 35.78 | 547,532 | +1.49(+4.35%) |
Nov 06, 2024 | 34.35 | 35.30 | 33.83 | 34.29 | 677,585 | -0.23(-0.67%) |
Nov 05, 2024 | 33.99 | 34.71 | 33.99 | 34.52 | 317,516 | +0.40(+1.17%) |
Nov 04, 2024 | 33.75 | 34.31 | 33.39 | 34.12 | 292,525 | -0.27(-0.79%) |
Nov 01, 2024 | 33.75 | 35.12 | 33.54 | 34.39 | 814,444 | -0.92(-2.61%) |
Oct 31, 2024 | 36.40 | 36.52 | 35.20 | 35.31 | 760,846 | -1.44(-3.92%) |
Oct 30, 2024 | 37.55 | 37.67 | 36.54 | 36.75 | 665,553 | -1.09(-2.88%) |
Oct 29, 2024 | 37.70 | 38.05 | 37.40 | 37.84 | 302,305 | +0.03(+0.08%) |
Oct 28, 2024 | 37.75 | 38.19 | 37.49 | 37.81 | 331,989 | +0.68(+1.83%) |
Oct 25, 2024 | 36.57 | 37.70 | 36.57 | 37.13 | 423,843 | +0.24(+0.65%) |
Oct 24, 2024 | 36.73 | 36.97 | 36.21 | 36.89 | 321,467 | -0.06(-0.16%) |
Oct 23, 2024 | 38.10 | 38.40 | 35.99 | 36.95 | 1,076,841 | -1.73(-4.47%) |
Oct 22, 2024 | 37.96 | 38.77 | 37.61 | 38.68 | 491,924 | -0.21(-0.54%) |
Oct 21, 2024 | 38.22 | 38.98 | 38.22 | 38.89 | 501,542 | +0.49(+1.28%) |
Oct 18, 2024 | 38.71 | 38.72 | 38.11 | 38.40 | 555,818 | +0.91(+2.43%) |
Oct 17, 2024 | 38.03 | 38.04 | 36.99 | 37.49 | 461,435 | +0.14(+0.37%) |
Oct 16, 2024 | 37.38 | 37.49 | 36.76 | 37.35 | 538,312 | -0.73(-1.92%) |
Oct 15, 2024 | 38.01 | 39.26 | 37.59 | 38.08 | 1,271,744 | +0.80(+2.15%) |
Oct 14, 2024 | 36.45 | 37.40 | 36.43 | 37.28 | 575,034 | +1.20(+3.33%) |
Oct 11, 2024 | 36.70 | 36.70 | 36.05 | 36.08 | 461,807 | -0.51(-1.39%) |
Oct 10, 2024 | 36.22 | 36.73 | 36.01 | 36.59 | 374,632 | -0.18(-0.49%) |
Oct 09, 2024 | 35.39 | 36.83 | 35.29 | 36.77 | 455,504 | +1.21(+3.40%) |
Oct 08, 2024 | 35.11 | 35.63 | 34.82 | 35.56 | 355,114 | +1.24(+3.61%) |
Oct 07, 2024 | 35.22 | 35.57 | 34.23 | 34.32 | 458,755 | -1.62(-4.51%) |
Oct 04, 2024 | 36.30 | 36.30 | 35.12 | 35.94 | 422,701 | +0.35(+0.98%) |
Oct 03, 2024 | 35.43 | 35.95 | 34.89 | 35.59 | 413,108 | -0.41(-1.14%) |
Oct 02, 2024 | 35.70 | 36.16 | 34.84 | 36.00 | 478,508 | +0.20(+0.56%) |