Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 24, 2024 | 34.33 | 34.56 | 34.11 | 34.56 | 53,071 | +0.29(+0.85%) |
Dec 23, 2024 | 34.32 | 34.32 | 34.05 | 34.27 | 76,142 | -0.16(-0.46%) |
Dec 20, 2024 | 34.02 | 34.79 | 33.88 | 34.43 | 348,922 | +0.26(+0.76%) |
Dec 19, 2024 | 34.66 | 34.88 | 34.17 | 34.17 | 148,640 | -0.22(-0.64%) |
Dec 18, 2024 | 35.97 | 35.99 | 34.23 | 34.39 | 130,536 | -1.41(-3.94%) |
Dec 17, 2024 | 36.13 | 36.28 | 35.72 | 35.80 | 151,432 | -0.38(-1.05%) |
Dec 16, 2024 | 36.35 | 36.42 | 36.11 | 36.18 | 143,818 | -0.04(-0.11%) |
Dec 13, 2024 | 36.45 | 36.45 | 36.04 | 36.22 | 113,895 | -0.17(-0.47%) |
Dec 12, 2024 | 36.68 | 36.70 | 36.39 | 36.39 | 123,185 | -0.32(-0.87%) |
Dec 11, 2024 | 36.84 | 36.97 | 36.64 | 36.71 | 92,620 | +0.18(+0.49%) |
Dec 10, 2024 | 36.51 | 36.81 | 36.24 | 36.53 | 101,904 | -0.01(-0.03%) |
Dec 09, 2024 | 36.88 | 36.99 | 36.50 | 36.54 | 93,541 | -0.04(-0.11%) |
Dec 06, 2024 | 37.03 | 37.03 | 36.51 | 36.58 | 117,070 | -0.21(-0.57%) |
Dec 05, 2024 | 37.14 | 37.14 | 36.77 | 36.79 | 105,654 | -0.29(-0.78%) |
Dec 04, 2024 | 37.05 | 37.21 | 36.76 | 37.08 | 103,012 | +0.05(+0.14%) |
Dec 03, 2024 | 37.31 | 37.40 | 36.93 | 37.03 | 98,424 | -0.33(-0.88%) |
Dec 02, 2024 | 37.31 | 37.50 | 36.95 | 37.36 | 166,884 | +0.07(+0.19%) |
Nov 29, 2024 | 37.53 | 37.64 | 37.23 | 37.29 | 69,801 | +0.02(+0.05%) |
Nov 27, 2024 | 37.55 | 38.02 | 37.25 | 37.27 | 266,235 | +0.00(+0.00%) |
Nov 26, 2024 | 37.56 | 37.56 | 37.16 | 37.27 | 181,754 | -0.42(-1.11%) |
Nov 25, 2024 | 37.48 | 38.10 | 37.48 | 37.69 | 284,044 | +0.53(+1.44%) |
Nov 22, 2024 | 36.67 | 37.18 | 36.67 | 37.16 | 111,163 | +0.64(+1.75%) |
Nov 21, 2024 | 36.08 | 36.66 | 36.05 | 36.52 | 103,498 | +0.60(+1.67%) |
Nov 20, 2024 | 35.90 | 35.96 | 35.63 | 35.92 | 107,971 | -0.04(-0.12%) |
Nov 19, 2024 | 35.64 | 35.97 | 35.59 | 35.96 | 88,094 | +0.04(+0.13%) |
Nov 18, 2024 | 35.92 | 36.18 | 35.90 | 35.92 | 69,733 | +0.05(+0.14%) |
Nov 15, 2024 | 36.10 | 36.25 | 35.71 | 35.87 | 73,994 | -0.21(-0.58%) |
Nov 14, 2024 | 36.41 | 36.52 | 35.90 | 36.08 | 118,098 | -0.24(-0.66%) |
Nov 13, 2024 | 36.77 | 36.91 | 36.05 | 36.32 | 137,040 | -0.28(-0.76%) |
Nov 12, 2024 | 36.97 | 37.15 | 36.57 | 36.60 | 107,861 | -0.47(-1.26%) |
Nov 11, 2024 | 36.91 | 37.27 | 36.86 | 37.07 | 131,597 | +0.54(+1.47%) |
Nov 08, 2024 | 36.42 | 36.60 | 36.19 | 36.53 | 133,981 | +0.19(+0.52%) |
Nov 07, 2024 | 36.81 | 36.82 | 36.19 | 36.34 | 155,141 | -0.48(-1.30%) |
Nov 06, 2024 | 36.00 | 36.93 | 36.00 | 36.82 | 213,223 | +2.30(+6.67%) |
Nov 05, 2024 | 33.77 | 34.51 | 33.64 | 34.51 | 62,983 | +0.75(+2.22%) |
Nov 04, 2024 | 33.74 | 34.00 | 33.57 | 33.76 | 98,222 | +0.10(+0.30%) |
Nov 01, 2024 | 34.04 | 34.11 | 33.66 | 33.66 | 61,274 | -0.13(-0.38%) |
Oct 31, 2024 | 34.23 | 34.36 | 33.77 | 33.79 | 65,633 | -0.50(-1.45%) |
Oct 30, 2024 | 34.17 | 34.72 | 34.15 | 34.29 | 114,087 | +0.07(+0.20%) |
Oct 29, 2024 | 34.18 | 34.24 | 34.01 | 34.22 | 86,555 | -0.16(-0.46%) |
Oct 28, 2024 | 34.00 | 34.44 | 34.00 | 34.38 | 65,560 | +0.61(+1.82%) |
Oct 25, 2024 | 34.34 | 34.34 | 33.77 | 33.77 | 67,551 | -0.34(-0.99%) |
Oct 24, 2024 | 34.12 | 34.12 | 33.88 | 34.11 | 76,943 | +0.10(+0.29%) |
Oct 23, 2024 | 34.05 | 34.20 | 33.79 | 34.01 | 71,350 | -0.19(-0.55%) |
Oct 22, 2024 | 34.21 | 34.25 | 34.05 | 34.20 | 71,095 | -0.11(-0.32%) |
Oct 21, 2024 | 34.95 | 35.00 | 34.24 | 34.31 | 385,496 | -0.65(-1.85%) |
Oct 18, 2024 | 35.17 | 35.29 | 34.91 | 34.95 | 71,701 | -0.18(-0.51%) |
Oct 17, 2024 | 35.08 | 35.13 | 34.85 | 35.13 | 90,711 | +0.09(+0.26%) |
Oct 16, 2024 | 34.77 | 35.16 | 34.74 | 35.04 | 110,039 | +0.55(+1.58%) |
Oct 15, 2024 | 34.29 | 34.92 | 34.19 | 34.50 | 58,321 | +0.14(+0.41%) |
Oct 14, 2024 | 34.14 | 34.49 | 34.02 | 34.36 | 65,749 | +0.15(+0.44%) |
Oct 11, 2024 | 33.52 | 34.23 | 33.52 | 34.21 | 66,280 | +0.71(+2.11%) |
Oct 10, 2024 | 33.50 | 33.55 | 33.28 | 33.50 | 125,887 | -0.19(-0.56%) |
Oct 09, 2024 | 33.55 | 33.90 | 33.41 | 33.69 | 68,092 | +0.15(+0.44%) |
Oct 08, 2024 | 33.65 | 33.70 | 33.45 | 33.54 | 84,174 | -0.14(-0.41%) |
Oct 07, 2024 | 33.86 | 33.86 | 33.50 | 33.68 | 74,224 | -0.25(-0.73%) |
Oct 04, 2024 | 33.91 | 34.01 | 33.74 | 33.93 | 77,671 | +0.42(+1.25%) |
Oct 03, 2024 | 33.47 | 33.65 | 33.35 | 33.51 | 65,090 | -0.17(-0.50%) |
Oct 02, 2024 | 33.79 | 34.00 | 33.61 | 33.68 | 67,156 | -0.13(-0.38%) |