Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 32.94 | 33.54 | 32.94 | 33.30 | 168,631 | +0.27(+0.82%) |
Dec 19, 2024 | 33.20 | 33.48 | 33.03 | 33.03 | 165,077 | +0.01(+0.03%) |
Dec 18, 2024 | 33.97 | 34.16 | 32.92 | 33.02 | 122,905 | -0.81(-2.39%) |
Dec 17, 2024 | 34.02 | 34.02 | 33.69 | 33.83 | 135,094 | -0.47(-1.37%) |
Dec 16, 2024 | 34.29 | 34.43 | 34.21 | 34.30 | 76,136 | -0.11(-0.32%) |
Dec 13, 2024 | 34.36 | 34.47 | 34.26 | 34.41 | 56,673 | +0.25(+0.73%) |
Dec 12, 2024 | 34.36 | 34.36 | 34.07 | 34.16 | 55,874 | -0.32(-0.93%) |
Dec 11, 2024 | 34.22 | 34.49 | 34.17 | 34.48 | 120,022 | +0.30(+0.88%) |
Dec 10, 2024 | 34.37 | 34.45 | 34.11 | 34.18 | 101,284 | -0.23(-0.65%) |
Dec 09, 2024 | 34.46 | 34.81 | 34.40 | 34.41 | 62,918 | +0.05(+0.13%) |
Dec 06, 2024 | 34.35 | 34.55 | 34.29 | 34.36 | 67,715 | -0.26(-0.75%) |
Dec 05, 2024 | 34.38 | 34.68 | 34.38 | 34.62 | 50,969 | +0.37(+1.08%) |
Dec 04, 2024 | 34.12 | 34.34 | 34.08 | 34.25 | 75,650 | +0.29(+0.85%) |
Dec 03, 2024 | 33.76 | 33.96 | 33.54 | 33.96 | 123,349 | +0.00(+0.00%) |
Dec 02, 2024 | 33.73 | 33.97 | 33.58 | 33.96 | 425,330 | +0.61(+1.83%) |
Nov 29, 2024 | 33.19 | 33.88 | 33.19 | 33.35 | 222,607 | -0.18(-0.54%) |
Nov 27, 2024 | 33.91 | 33.91 | 33.39 | 33.53 | 433,194 | -0.41(-1.21%) |
Nov 26, 2024 | 34.04 | 34.24 | 33.85 | 33.94 | 222,568 | -0.15(-0.44%) |
Nov 25, 2024 | 34.23 | 34.33 | 33.85 | 34.09 | 137,702 | +0.14(+0.41%) |
Nov 22, 2024 | 34.03 | 34.26 | 33.79 | 33.95 | 351,960 | -0.03(-0.09%) |
Nov 21, 2024 | 33.88 | 34.11 | 33.77 | 33.98 | 149,337 | +0.09(+0.27%) |
Nov 20, 2024 | 33.81 | 33.93 | 33.61 | 33.89 | 135,087 | -0.02(-0.06%) |
Nov 19, 2024 | 33.78 | 34.33 | 33.65 | 33.91 | 115,640 | +0.02(+0.06%) |
Nov 18, 2024 | 33.67 | 34.12 | 33.54 | 33.89 | 150,859 | +0.28(+0.83%) |
Nov 15, 2024 | 33.81 | 33.81 | 33.47 | 33.61 | 86,433 | +0.09(+0.27%) |
Nov 14, 2024 | 33.82 | 33.94 | 33.19 | 33.52 | 267,698 | -0.40(-1.18%) |
Nov 13, 2024 | 34.05 | 34.13 | 33.84 | 33.92 | 77,950 | -0.22(-0.64%) |
Nov 12, 2024 | 34.27 | 34.28 | 33.84 | 34.14 | 150,702 | -0.48(-1.39%) |
Nov 11, 2024 | 34.87 | 34.87 | 34.45 | 34.62 | 78,173 | -0.61(-1.73%) |
Nov 08, 2024 | 35.53 | 35.53 | 35.00 | 35.23 | 100,445 | -0.65(-1.81%) |
Nov 07, 2024 | 35.57 | 35.90 | 35.57 | 35.88 | 96,065 | +0.89(+2.54%) |
Nov 06, 2024 | 34.93 | 35.05 | 34.43 | 34.99 | 163,390 | -0.47(-1.33%) |
Nov 05, 2024 | 35.30 | 35.61 | 35.30 | 35.46 | 182,336 | +0.18(+0.51%) |
Nov 04, 2024 | 35.29 | 35.62 | 35.22 | 35.28 | 152,426 | +0.44(+1.26%) |
Nov 01, 2024 | 35.08 | 35.18 | 34.75 | 34.84 | 947,075 | +0.07(+0.20%) |
Oct 31, 2024 | 34.93 | 34.93 | 34.55 | 34.77 | 400,102 | -0.42(-1.19%) |
Oct 30, 2024 | 35.37 | 35.40 | 35.14 | 35.19 | 41,738 | -0.45(-1.26%) |
Oct 29, 2024 | 35.53 | 35.75 | 35.53 | 35.64 | 48,995 | -0.09(-0.25%) |
Oct 28, 2024 | 36.03 | 36.06 | 35.64 | 35.73 | 34,732 | -0.14(-0.39%) |
Oct 25, 2024 | 36.24 | 36.49 | 35.71 | 35.87 | 69,955 | +0.26(+0.73%) |
Oct 24, 2024 | 35.77 | 35.82 | 35.52 | 35.61 | 53,519 | -0.26(-0.72%) |
Oct 23, 2024 | 35.75 | 35.99 | 35.61 | 35.87 | 35,639 | -0.05(-0.14%) |
Oct 22, 2024 | 36.06 | 36.06 | 35.79 | 35.92 | 42,844 | -0.11(-0.31%) |
Oct 21, 2024 | 36.04 | 36.12 | 35.83 | 36.03 | 44,560 | -0.05(-0.14%) |
Oct 18, 2024 | 36.35 | 36.35 | 36.08 | 36.08 | 51,532 | -0.09(-0.25%) |
Oct 17, 2024 | 36.10 | 36.49 | 36.10 | 36.17 | 62,207 | +0.19(+0.53%) |
Oct 16, 2024 | 35.78 | 36.12 | 35.77 | 35.98 | 31,926 | +0.23(+0.64%) |
Oct 15, 2024 | 36.13 | 36.19 | 35.52 | 35.75 | 51,871 | -0.53(-1.46%) |
Oct 14, 2024 | 37.97 | 37.97 | 36.00 | 36.28 | 31,826 | +0.11(+0.30%) |
Oct 11, 2024 | 35.88 | 36.56 | 35.70 | 36.17 | 59,659 | +0.33(+0.92%) |
Oct 10, 2024 | 35.85 | 35.88 | 35.62 | 35.84 | 45,980 | +0.02(+0.06%) |
Oct 09, 2024 | 35.60 | 35.88 | 35.58 | 35.82 | 47,083 | +0.01(+0.03%) |
Oct 08, 2024 | 35.46 | 35.81 | 35.30 | 35.81 | 76,710 | +0.40(+1.13%) |
Oct 07, 2024 | 35.56 | 35.69 | 35.39 | 35.41 | 69,977 | +0.07(+0.20%) |
Oct 04, 2024 | 35.46 | 35.53 | 35.14 | 35.34 | 65,955 | +0.08(+0.23%) |
Oct 03, 2024 | 35.05 | 35.32 | 35.00 | 35.26 | 33,258 | -0.17(-0.48%) |
Oct 02, 2024 | 35.69 | 35.69 | 35.37 | 35.43 | 534,930 | -0.26(-0.73%) |