Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 11, 2024 | 38.29 | 38.46 | 37.85 | 38.21 | 11,244,063 | -1.35(-3.42%) |
Dec 10, 2024 | 39.79 | 40.15 | 39.34 | 39.56 | 10,110,639 | -1.71(-4.13%) |
Dec 09, 2024 | 40.62 | 42.73 | 40.52 | 41.27 | 33,148,848 | +4.09(+11.00%) |
Dec 06, 2024 | 37.62 | 37.98 | 37.16 | 37.18 | 11,390,629 | +0.77(+2.11%) |
Dec 05, 2024 | 36.44 | 36.74 | 36.31 | 36.41 | 9,902,722 | +0.68(+1.90%) |
Dec 04, 2024 | 36.47 | 36.56 | 35.55 | 35.73 | 14,222,027 | -1.37(-3.69%) |
Dec 03, 2024 | 37.08 | 37.61 | 36.95 | 37.10 | 5,038,171 | -0.37(-0.99%) |
Dec 02, 2024 | 38.00 | 38.10 | 37.24 | 37.47 | 7,732,208 | +0.09(+0.24%) |
Nov 29, 2024 | 37.16 | 37.41 | 36.76 | 37.38 | 6,108,921 | +0.19(+0.51%) |
Nov 27, 2024 | 36.70 | 37.31 | 36.57 | 37.19 | 15,475,022 | +1.86(+5.26%) |
Nov 26, 2024 | 35.21 | 35.50 | 34.73 | 35.33 | 12,325,892 | +0.82(+2.38%) |
Nov 25, 2024 | 34.28 | 34.65 | 34.03 | 34.51 | 10,848,334 | -0.17(-0.49%) |
Nov 22, 2024 | 35.20 | 35.40 | 34.54 | 34.68 | 10,254,590 | -0.70(-1.98%) |
Nov 21, 2024 | 35.18 | 35.76 | 35.10 | 35.38 | 9,102,069 | +0.20(+0.57%) |
Nov 20, 2024 | 35.48 | 35.49 | 34.88 | 35.18 | 8,282,510 | -0.01(-0.03%) |
Nov 19, 2024 | 34.60 | 35.19 | 34.50 | 35.19 | 8,717,200 | -0.14(-0.40%) |
Nov 18, 2024 | 35.43 | 35.70 | 35.06 | 35.33 | 10,637,264 | +0.33(+0.94%) |
Nov 15, 2024 | 34.25 | 35.20 | 33.66 | 35.00 | 17,140,260 | +1.65(+4.95%) |
Nov 14, 2024 | 35.43 | 35.43 | 33.16 | 33.35 | 30,385,892 | -2.34(-6.56%) |
Nov 13, 2024 | 36.53 | 36.82 | 35.56 | 35.69 | 18,734,028 | -0.41(-1.14%) |
Nov 12, 2024 | 36.91 | 36.92 | 36.01 | 36.10 | 20,890,356 | -2.92(-7.48%) |
Nov 11, 2024 | 39.08 | 39.29 | 38.62 | 39.02 | 12,024,631 | +0.67(+1.75%) |
Nov 08, 2024 | 39.79 | 40.20 | 38.14 | 38.35 | 13,967,628 | -2.88(-6.99%) |
Nov 07, 2024 | 40.15 | 41.50 | 40.07 | 41.23 | 16,507,664 | +2.56(+6.62%) |
Nov 06, 2024 | 38.06 | 39.03 | 36.93 | 38.67 | 15,021,005 | -1.36(-3.40%) |
Nov 05, 2024 | 40.75 | 41.18 | 39.94 | 40.03 | 7,383,971 | +0.17(+0.43%) |
Nov 04, 2024 | 40.27 | 40.92 | 39.78 | 39.86 | 7,341,155 | -0.58(-1.43%) |
Nov 01, 2024 | 40.77 | 41.17 | 40.33 | 40.44 | 6,746,156 | -0.18(-0.44%) |
Oct 31, 2024 | 40.28 | 40.73 | 39.79 | 40.62 | 8,317,547 | +0.59(+1.47%) |
Oct 30, 2024 | 39.98 | 40.42 | 39.46 | 40.03 | 7,622,579 | -1.11(-2.70%) |
Oct 29, 2024 | 42.49 | 42.60 | 41.01 | 41.14 | 14,270,703 | -0.50(-1.20%) |
Oct 28, 2024 | 40.46 | 41.88 | 40.33 | 41.64 | 11,805,022 | +1.74(+4.36%) |
Oct 25, 2024 | 40.24 | 40.94 | 39.72 | 39.90 | 10,675,434 | +0.57(+1.45%) |
Oct 24, 2024 | 39.63 | 39.82 | 38.80 | 39.33 | 8,533,889 | -0.67(-1.68%) |
Oct 23, 2024 | 40.78 | 41.18 | 39.77 | 40.00 | 11,632,228 | -0.35(-0.87%) |
Oct 22, 2024 | 39.60 | 41.03 | 39.44 | 40.35 | 11,423,108 | +0.67(+1.69%) |
Oct 21, 2024 | 39.46 | 39.91 | 39.36 | 39.68 | 9,576,187 | -0.30(-0.75%) |
Oct 18, 2024 | 40.83 | 40.98 | 39.56 | 39.98 | 15,285,260 | +1.13(+2.91%) |
Oct 17, 2024 | 39.42 | 39.74 | 38.63 | 38.85 | 17,375,644 | -1.69(-4.17%) |
Oct 16, 2024 | 40.47 | 41.71 | 40.40 | 40.54 | 17,294,740 | +0.38(+0.95%) |
Oct 15, 2024 | 41.56 | 42.00 | 40.02 | 40.16 | 25,513,160 | -3.98(-9.02%) |
Oct 14, 2024 | 43.77 | 45.35 | 43.35 | 44.14 | 22,366,716 | +0.31(+0.71%) |
Oct 11, 2024 | 42.08 | 44.25 | 41.91 | 43.83 | 14,620,765 | +0.61(+1.41%) |
Oct 10, 2024 | 43.00 | 44.04 | 41.91 | 43.22 | 15,861,453 | +0.38(+0.89%) |
Oct 09, 2024 | 41.39 | 43.54 | 41.29 | 42.84 | 26,430,024 | -0.70(-1.61%) |
Oct 08, 2024 | 43.08 | 44.50 | 42.53 | 43.54 | 33,663,504 | -3.54(-7.52%) |
Oct 07, 2024 | 47.55 | 47.82 | 44.48 | 47.08 | 34,755,948 | +0.11(+0.23%) |
Oct 04, 2024 | 46.28 | 47.00 | 45.76 | 46.97 | 30,012,728 | +2.37(+5.31%) |
Oct 03, 2024 | 43.00 | 44.83 | 42.81 | 44.60 | 30,853,484 | -0.20(-0.45%) |
Oct 02, 2024 | 46.64 | 46.64 | 43.73 | 44.80 | 58,707,576 | +1.87(+4.36%) |