Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 24, 2024 | 34.13 | 34.19 | 34.13 | 34.19 | 13,230 | +0.34(+1.00%) |
Dec 23, 2024 | 33.65 | 33.85 | 33.65 | 33.85 | 60,523 | +0.20(+0.61%) |
Dec 20, 2024 | 33.11 | 33.87 | 33.11 | 33.65 | 18,007 | +0.35(+1.04%) |
Dec 19, 2024 | 33.60 | 33.60 | 33.30 | 33.30 | 17,345 | -0.15(-0.45%) |
Dec 18, 2024 | 34.33 | 34.47 | 33.45 | 33.45 | 21,133 | -0.93(-2.71%) |
Dec 17, 2024 | 34.36 | 34.48 | 34.36 | 34.38 | 34,596 | -0.15(-0.42%) |
Dec 16, 2024 | 34.57 | 34.61 | 34.53 | 34.53 | 52,929 | -0.01(-0.02%) |
Dec 13, 2024 | 34.79 | 34.79 | 34.52 | 34.53 | 17,925 | -0.25(-0.72%) |
Dec 12, 2024 | 34.92 | 34.94 | 34.78 | 34.78 | 17,326 | -0.18(-0.50%) |
Dec 11, 2024 | 34.94 | 35.00 | 34.94 | 34.96 | 56,005 | +0.26(+0.75%) |
Dec 10, 2024 | 34.86 | 34.86 | 34.70 | 34.70 | 41,362 | -0.17(-0.48%) |
Dec 09, 2024 | 35.02 | 35.02 | 34.87 | 34.87 | 31,525 | -0.29(-0.84%) |
Dec 06, 2024 | 35.27 | 35.27 | 35.16 | 35.16 | 77,967 | +0.07(+0.20%) |
Dec 05, 2024 | 35.10 | 35.11 | 35.09 | 35.09 | 6,525 | -0.22(-0.62%) |
Dec 04, 2024 | 35.24 | 35.31 | 35.21 | 35.31 | 26,306 | +0.27(+0.76%) |
Dec 03, 2024 | 34.94 | 35.05 | 34.92 | 35.04 | 46,533 | +0.03(+0.10%) |
Dec 02, 2024 | 35.00 | 35.01 | 35.00 | 35.01 | 37,021 | +0.05(+0.15%) |
Nov 29, 2024 | 34.94 | 34.95 | 34.94 | 34.95 | 18,513 | +0.21(+0.61%) |
Nov 27, 2024 | 34.79 | 34.81 | 34.74 | 34.74 | 38,223 | -0.12(-0.34%) |
Nov 26, 2024 | 34.72 | 34.86 | 34.72 | 34.86 | 48,413 | +0.23(+0.66%) |
Nov 25, 2024 | 34.67 | 34.67 | 34.58 | 34.63 | 30,121 | +0.18(+0.52%) |
Nov 22, 2024 | 34.33 | 34.46 | 34.33 | 34.45 | 60,310 | +0.19(+0.54%) |
Nov 21, 2024 | 34.11 | 34.26 | 34.08 | 34.26 | 62,343 | +0.26(+0.78%) |
Nov 20, 2024 | 33.85 | 34.02 | 33.85 | 34.00 | 47,948 | -0.01(-0.03%) |
Nov 19, 2024 | 33.78 | 34.04 | 33.78 | 34.01 | 56,969 | +0.17(+0.49%) |
Nov 18, 2024 | 33.81 | 33.88 | 33.81 | 33.84 | 35,181 | +0.08(+0.24%) |
Nov 15, 2024 | 33.96 | 33.96 | 33.65 | 33.76 | 14,919 | -0.53(-1.55%) |
Nov 14, 2024 | 34.41 | 34.53 | 34.29 | 34.29 | 93,068 | -0.07(-0.21%) |
Nov 13, 2024 | 34.39 | 34.42 | 34.36 | 34.36 | 59,809 | +0.04(+0.13%) |
Nov 12, 2024 | 34.36 | 34.36 | 34.32 | 34.32 | 19,152 | -0.01(-0.02%) |
Nov 11, 2024 | 34.49 | 34.49 | 34.32 | 34.33 | 25,872 | -0.03(-0.10%) |
Nov 08, 2024 | 34.37 | 34.40 | 34.34 | 34.36 | 35,081 | +0.05(+0.16%) |
Nov 07, 2024 | 34.30 | 34.33 | 34.28 | 34.31 | 43,730 | +0.23(+0.66%) |
Nov 06, 2024 | 34.00 | 34.08 | 33.95 | 34.08 | 18,846 | +0.67(+1.99%) |
Nov 05, 2024 | 33.16 | 33.42 | 33.16 | 33.41 | 34,558 | +0.27(+0.83%) |
Nov 04, 2024 | 33.27 | 33.27 | 33.07 | 33.14 | 943,615 | -0.12(-0.35%) |
Nov 01, 2024 | 33.43 | 33.48 | 33.26 | 33.26 | 52,229 | +0.17(+0.50%) |
Oct 31, 2024 | 33.29 | 33.29 | 33.09 | 33.09 | 31,150 | -0.69(-2.04%) |
Oct 30, 2024 | 33.97 | 33.97 | 33.78 | 33.78 | 42,397 | -0.30(-0.88%) |
Oct 29, 2024 | 34.04 | 34.16 | 34.04 | 34.08 | 35,606 | +0.05(+0.15%) |
Oct 28, 2024 | 34.11 | 34.11 | 34.03 | 34.03 | 17,437 | +0.15(+0.45%) |
Oct 25, 2024 | 34.17 | 34.22 | 33.88 | 33.88 | 20,774 | -0.03(-0.10%) |
Oct 24, 2024 | 33.99 | 34.01 | 33.90 | 33.91 | 53,959 | +0.03(+0.09%) |
Oct 23, 2024 | 34.03 | 34.03 | 33.78 | 33.88 | 21,962 | -0.40(-1.17%) |
Oct 22, 2024 | 34.18 | 34.28 | 34.15 | 34.28 | 51,943 | +0.00(+0.01%) |
Oct 21, 2024 | 34.31 | 34.31 | 34.28 | 34.28 | 45,288 | -0.06(-0.18%) |
Oct 18, 2024 | 34.31 | 34.41 | 34.28 | 34.34 | 27,944 | +0.17(+0.50%) |
Oct 17, 2024 | 34.28 | 34.34 | 34.17 | 34.17 | 41,911 | +0.00(+0.00%) |
Oct 16, 2024 | 34.08 | 34.18 | 34.04 | 34.17 | 21,904 | +0.04(+0.12%) |
Oct 15, 2024 | 34.43 | 34.43 | 34.06 | 34.13 | 9,778 | -0.18(-0.52%) |
Oct 14, 2024 | 34.23 | 34.31 | 34.22 | 34.31 | 51,063 | +0.24(+0.71%) |
Oct 11, 2024 | 34.03 | 34.07 | 34.02 | 34.07 | 13,553 | +0.26(+0.77%) |
Oct 10, 2024 | 33.83 | 33.83 | 33.81 | 33.81 | 35,556 | -0.11(-0.34%) |
Oct 09, 2024 | 33.72 | 33.92 | 33.72 | 33.92 | 38,143 | +0.25(+0.75%) |
Oct 08, 2024 | 33.50 | 33.67 | 33.50 | 33.67 | 14,636 | +0.36(+1.09%) |
Oct 07, 2024 | 33.58 | 33.58 | 33.30 | 33.30 | 27,295 | -0.37(-1.10%) |
Oct 04, 2024 | 33.50 | 33.67 | 33.50 | 33.67 | 27,849 | +0.31(+0.92%) |
Oct 03, 2024 | 33.42 | 33.42 | 33.35 | 33.37 | 35,625 | -0.15(-0.44%) |
Oct 02, 2024 | 33.44 | 33.51 | 33.44 | 33.51 | 23,289 | +0.09(+0.28%) |