Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 24, 2024 | 34.58 | 34.62 | 34.58 | 34.62 | 134 | -0.83(-2.35%) |
Dec 23, 2024 | 35.29 | 35.45 | 35.18 | 35.45 | 536 | +0.06(+0.18%) |
Dec 20, 2024 | 35.50 | 35.84 | 35.39 | 35.39 | 574 | +0.28(+0.80%) |
Dec 19, 2024 | 35.22 | 35.22 | 35.11 | 35.11 | 299 | -0.11(-0.31%) |
Dec 18, 2024 | 36.42 | 36.42 | 35.22 | 35.22 | 1,022 | -1.19(-3.27%) |
Dec 17, 2024 | 36.34 | 36.41 | 36.34 | 36.41 | 296 | -0.31(-0.85%) |
Dec 16, 2024 | 36.77 | 36.91 | 36.72 | 36.72 | 241 | +0.01(+0.03%) |
Dec 13, 2024 | 37.66 | 37.66 | 36.71 | 36.71 | 1,561 | -1.41(-3.71%) |
Dec 12, 2024 | 38.82 | 38.82 | 38.12 | 38.12 | 4,326 | -1.61(-4.04%) |
Dec 11, 2024 | 39.48 | 39.73 | 39.48 | 39.73 | 1,054 | +0.98(+2.53%) |
Dec 10, 2024 | 38.88 | 39.01 | 38.75 | 38.75 | 3,048 | -0.09(-0.23%) |
Dec 09, 2024 | 38.96 | 39.37 | 38.84 | 38.84 | 5,979 | +1.17(+3.10%) |
Dec 06, 2024 | 38.51 | 38.51 | 37.67 | 37.67 | 1,286 | -0.97(-2.50%) |
Dec 05, 2024 | 38.62 | 38.64 | 38.53 | 38.64 | 1,007 | +0.24(+0.63%) |
Dec 04, 2024 | 38.24 | 38.56 | 38.24 | 38.40 | 2,024 | +0.37(+0.97%) |
Dec 03, 2024 | 38.03 | 38.46 | 38.03 | 38.03 | 5,689 | +0.43(+1.14%) |
Dec 02, 2024 | 37.52 | 37.66 | 37.18 | 37.60 | 2,146 | +0.10(+0.27%) |
Nov 29, 2024 | 37.45 | 37.50 | 37.45 | 37.50 | 252 | +0.23(+0.62%) |
Nov 27, 2024 | 37.47 | 37.54 | 37.27 | 37.27 | 1,207 | +0.46(+1.25%) |
Nov 26, 2024 | 36.95 | 36.96 | 36.76 | 36.81 | 2,327 | -0.58(-1.55%) |
Nov 25, 2024 | 38.11 | 38.11 | 36.14 | 37.39 | 4,676 | -1.08(-2.81%) |
Nov 22, 2024 | 38.16 | 38.47 | 37.84 | 38.47 | 3,585 | +0.31(+0.81%) |
Nov 21, 2024 | 37.59 | 38.16 | 37.35 | 38.16 | 2,253 | +0.98(+2.62%) |
Nov 20, 2024 | 37.22 | 37.22 | 37.01 | 37.18 | 634 | -0.07(-0.18%) |
Nov 19, 2024 | 37.32 | 37.32 | 36.75 | 37.25 | 537 | +0.87(+2.39%) |
Nov 18, 2024 | 36.08 | 36.54 | 36.05 | 36.38 | 4,544 | +1.36(+3.88%) |
Nov 15, 2024 | 35.20 | 35.41 | 34.95 | 35.02 | 2,262 | +0.24(+0.69%) |
Nov 14, 2024 | 34.98 | 35.15 | 34.50 | 34.78 | 12,751 | -0.74(-2.08%) |
Nov 13, 2024 | 35.38 | 35.52 | 35.02 | 35.52 | 2,752 | +0.24(+0.68%) |
Nov 12, 2024 | 35.56 | 35.56 | 35.12 | 35.28 | 787 | -0.73(-2.01%) |
Nov 11, 2024 | 34.68 | 36.83 | 34.68 | 36.01 | 4,612 | -2.52(-6.55%) |
Nov 08, 2024 | 38.32 | 38.58 | 37.92 | 38.53 | 1,430 | +0.50(+1.31%) |
Nov 07, 2024 | 37.74 | 38.57 | 37.73 | 38.03 | 2,624 | +0.69(+1.85%) |
Nov 06, 2024 | 37.04 | 37.47 | 36.77 | 37.34 | 8,574 | -2.15(-5.44%) |
Nov 05, 2024 | 39.36 | 39.49 | 39.06 | 39.49 | 1,091 | +0.58(+1.50%) |
Nov 04, 2024 | 39.41 | 39.41 | 38.91 | 38.91 | 858 | +0.05(+0.12%) |
Nov 01, 2024 | 39.71 | 39.71 | 38.86 | 38.86 | 347 | -0.74(-1.87%) |
Oct 31, 2024 | 39.80 | 39.80 | 38.61 | 39.60 | 4,955 | -0.92(-2.27%) |
Oct 30, 2024 | 39.90 | 40.52 | 39.86 | 40.52 | 1,699 | +0.02(+0.04%) |
Oct 29, 2024 | 39.94 | 40.50 | 39.94 | 40.50 | 2,849 | +0.75(+1.89%) |
Oct 28, 2024 | 39.94 | 39.94 | 39.75 | 39.75 | 419 | -0.75(-1.84%) |
Oct 25, 2024 | 40.87 | 40.87 | 40.50 | 40.50 | 291 | -0.50(-1.23%) |
Oct 24, 2024 | 40.71 | 41.10 | 40.54 | 41.00 | 1,137 | -0.06(-0.14%) |
Oct 23, 2024 | 41.48 | 41.70 | 40.82 | 41.06 | 3,067 | -0.86(-2.06%) |
Oct 22, 2024 | 41.80 | 41.92 | 41.72 | 41.92 | 1,896 | +0.75(+1.82%) |
Oct 21, 2024 | 41.77 | 41.77 | 41.17 | 41.17 | 3,112 | -0.36(-0.88%) |
Oct 18, 2024 | 40.29 | 41.53 | 40.29 | 41.53 | 3,002 | +1.88(+4.73%) |
Oct 17, 2024 | 39.89 | 39.89 | 39.66 | 39.66 | 1,227 | +0.37(+0.93%) |
Oct 16, 2024 | 39.58 | 39.58 | 39.29 | 39.29 | 2,374 | +0.46(+1.19%) |
Oct 15, 2024 | 38.69 | 38.83 | 38.38 | 38.83 | 1,216 | +0.52(+1.36%) |
Oct 14, 2024 | 38.24 | 38.31 | 38.08 | 38.31 | 1,960 | +0.32(+0.83%) |
Oct 11, 2024 | 38.09 | 38.09 | 37.99 | 37.99 | 342 | +0.20(+0.52%) |
Oct 10, 2024 | 37.30 | 37.79 | 37.10 | 37.79 | 2,482 | +1.43(+3.93%) |
Oct 09, 2024 | 36.05 | 36.36 | 36.05 | 36.36 | 987 | -0.21(-0.56%) |
Oct 08, 2024 | 36.18 | 36.57 | 36.18 | 36.57 | 850 | -0.05(-0.14%) |
Oct 07, 2024 | 36.54 | 36.76 | 36.54 | 36.62 | 4,378 | -0.53(-1.44%) |
Oct 04, 2024 | 37.44 | 37.44 | 37.15 | 37.15 | 1,387 | -0.05(-0.12%) |
Oct 03, 2024 | 37.17 | 37.20 | 37.17 | 37.20 | 877 | -0.77(-2.03%) |
Oct 02, 2024 | 38.09 | 38.09 | 37.88 | 37.97 | 2,503 | +0.08(+0.22%) |