Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 13, 2024 | 32.00 | 32.38 | 30.63 | 31.79 | 8,033,648 | -0.20(-0.63%) |
Dec 12, 2024 | 30.12 | 32.12 | 30.12 | 31.99 | 12,378,978 | +2.23(+7.49%) |
Dec 11, 2024 | 31.27 | 31.74 | 29.66 | 29.76 | 6,879,671 | -0.85(-2.78%) |
Dec 10, 2024 | 30.12 | 31.38 | 29.32 | 30.61 | 9,203,612 | +0.05(+0.16%) |
Dec 09, 2024 | 28.51 | 31.39 | 28.25 | 30.56 | 13,911,596 | +2.39(+8.48%) |
Dec 06, 2024 | 29.23 | 30.47 | 27.80 | 28.17 | 11,074,518 | +0.28(+1.00%) |
Dec 05, 2024 | 29.50 | 29.85 | 27.82 | 27.89 | 4,756,831 | -1.08(-3.73%) |
Dec 04, 2024 | 29.07 | 29.86 | 28.55 | 28.97 | 4,582,923 | -0.10(-0.34%) |
Dec 03, 2024 | 28.29 | 29.31 | 27.40 | 29.07 | 7,633,668 | +0.43(+1.50%) |
Dec 02, 2024 | 28.79 | 29.78 | 28.27 | 28.64 | 4,983,058 | +0.19(+0.67%) |
Nov 29, 2024 | 28.56 | 29.10 | 28.41 | 28.45 | 2,921,797 | +0.08(+0.28%) |
Nov 27, 2024 | 27.69 | 28.45 | 27.45 | 28.37 | 5,339,531 | +0.77(+2.79%) |
Nov 26, 2024 | 29.39 | 29.44 | 27.37 | 27.60 | 10,624,093 | -2.15(-7.23%) |
Nov 25, 2024 | 30.34 | 31.11 | 29.70 | 29.75 | 14,972,167 | +0.44(+1.50%) |
Nov 22, 2024 | 29.26 | 29.84 | 28.90 | 29.31 | 5,804,556 | +0.26(+0.90%) |
Nov 21, 2024 | 27.55 | 29.25 | 27.03 | 29.05 | 7,717,017 | +1.34(+4.84%) |
Nov 20, 2024 | 27.30 | 27.81 | 26.68 | 27.71 | 5,989,931 | +0.42(+1.54%) |
Nov 19, 2024 | 25.44 | 27.41 | 25.34 | 27.29 | 8,802,887 | +1.50(+5.82%) |
Nov 18, 2024 | 25.61 | 25.96 | 25.23 | 25.79 | 6,674,420 | +0.13(+0.51%) |
Nov 15, 2024 | 26.95 | 26.95 | 25.50 | 25.66 | 10,025,826 | -1.27(-4.72%) |
Nov 14, 2024 | 27.09 | 27.69 | 26.89 | 26.93 | 5,321,306 | -0.11(-0.41%) |
Nov 13, 2024 | 27.33 | 28.30 | 26.79 | 27.04 | 9,595,004 | +0.08(+0.30%) |
Nov 12, 2024 | 26.95 | 27.26 | 25.77 | 26.96 | 12,961,493 | -0.43(-1.57%) |
Nov 11, 2024 | 29.15 | 29.15 | 27.37 | 27.39 | 9,727,323 | -1.51(-5.22%) |
Nov 08, 2024 | 29.60 | 29.87 | 28.51 | 28.90 | 7,787,566 | -1.11(-3.70%) |
Nov 07, 2024 | 30.08 | 31.14 | 29.38 | 30.01 | 8,425,179 | -0.03(-0.10%) |
Nov 06, 2024 | 29.80 | 30.80 | 27.78 | 30.04 | 22,523,492 | -1.69(-5.33%) |
Nov 05, 2024 | 31.34 | 32.09 | 31.12 | 31.73 | 7,924,546 | +0.66(+2.12%) |
Nov 04, 2024 | 31.25 | 31.84 | 30.85 | 31.07 | 5,750,283 | -0.41(-1.30%) |
Nov 01, 2024 | 30.40 | 31.57 | 30.15 | 31.48 | 5,787,723 | +1.40(+4.65%) |
Oct 31, 2024 | 30.59 | 30.78 | 29.37 | 30.08 | 7,238,284 | -0.61(-1.99%) |
Oct 30, 2024 | 30.89 | 31.86 | 30.61 | 30.69 | 4,908,947 | -0.34(-1.10%) |
Oct 29, 2024 | 31.13 | 32.14 | 30.66 | 31.03 | 6,828,324 | -0.37(-1.18%) |
Oct 28, 2024 | 32.00 | 32.24 | 31.22 | 31.40 | 5,469,130 | -0.26(-0.82%) |
Oct 25, 2024 | 31.79 | 32.29 | 31.17 | 31.66 | 6,541,414 | -0.04(-0.13%) |
Oct 24, 2024 | 30.80 | 31.71 | 30.38 | 31.70 | 7,124,879 | +1.24(+4.07%) |
Oct 23, 2024 | 31.85 | 31.91 | 30.39 | 30.46 | 6,627,900 | -1.56(-4.87%) |
Oct 22, 2024 | 32.28 | 32.70 | 31.05 | 32.02 | 7,822,537 | -0.44(-1.36%) |
Oct 21, 2024 | 33.73 | 33.76 | 31.91 | 32.46 | 10,538,032 | -1.39(-4.11%) |
Oct 18, 2024 | 32.71 | 34.16 | 32.10 | 33.85 | 8,290,750 | +1.67(+5.19%) |
Oct 17, 2024 | 33.80 | 33.88 | 31.37 | 32.18 | 12,918,997 | -1.60(-4.74%) |
Oct 16, 2024 | 34.72 | 35.83 | 33.30 | 33.78 | 10,949,343 | -0.38(-1.11%) |
Oct 15, 2024 | 34.31 | 35.58 | 33.55 | 34.16 | 14,957,433 | -0.66(-1.90%) |
Oct 14, 2024 | 33.10 | 35.04 | 31.60 | 34.82 | 14,478,115 | +2.02(+6.16%) |
Oct 11, 2024 | 34.91 | 35.40 | 32.72 | 32.80 | 18,275,066 | -2.11(-6.04%) |
Oct 10, 2024 | 33.53 | 35.16 | 32.25 | 34.91 | 30,129,588 | +4.40(+14.42%) |
Oct 09, 2024 | 29.17 | 30.53 | 28.86 | 30.51 | 10,807,240 | +1.77(+6.16%) |
Oct 08, 2024 | 28.61 | 29.15 | 28.20 | 28.74 | 8,851,018 | -0.08(-0.28%) |
Oct 07, 2024 | 30.30 | 30.42 | 28.79 | 28.82 | 8,714,312 | -1.43(-4.73%) |
Oct 04, 2024 | 30.16 | 30.74 | 29.73 | 30.25 | 5,733,775 | +0.51(+1.71%) |
Oct 03, 2024 | 30.27 | 30.50 | 29.65 | 29.74 | 6,950,794 | -0.71(-2.33%) |
Oct 02, 2024 | 31.20 | 32.11 | 30.33 | 30.45 | 9,032,052 | -0.75(-2.40%) |