Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 28.09 | 29.77 | 28.09 | 29.34 | 1,559,947 | +0.85(+2.98%) |
Dec 19, 2024 | 28.59 | 29.05 | 27.35 | 28.49 | 527,028 | -0.22(-0.77%) |
Dec 18, 2024 | 30.66 | 30.66 | 27.82 | 28.71 | 742,147 | -1.90(-6.21%) |
Dec 17, 2024 | 29.10 | 31.41 | 28.45 | 30.61 | 768,507 | +1.38(+4.72%) |
Dec 16, 2024 | 28.90 | 29.57 | 28.47 | 29.23 | 720,052 | +0.34(+1.18%) |
Dec 13, 2024 | 28.55 | 29.25 | 28.25 | 28.89 | 720,354 | -0.14(-0.48%) |
Dec 12, 2024 | 30.18 | 30.54 | 28.93 | 29.03 | 332,964 | -1.32(-4.35%) |
Dec 11, 2024 | 30.99 | 30.99 | 30.08 | 30.35 | 217,844 | -0.29(-0.95%) |
Dec 10, 2024 | 30.79 | 31.15 | 29.97 | 30.64 | 410,356 | -0.48(-1.54%) |
Dec 09, 2024 | 31.54 | 31.89 | 30.67 | 31.12 | 324,309 | +0.01(+0.03%) |
Dec 06, 2024 | 29.76 | 31.34 | 29.58 | 31.11 | 507,515 | +1.41(+4.75%) |
Dec 05, 2024 | 30.75 | 31.06 | 29.58 | 29.70 | 428,540 | -1.22(-3.95%) |
Dec 04, 2024 | 30.77 | 31.40 | 30.44 | 30.92 | 1,403,930 | +0.17(+0.55%) |
Dec 03, 2024 | 31.80 | 32.07 | 30.59 | 30.75 | 263,804 | -1.26(-3.94%) |
Dec 02, 2024 | 32.12 | 32.57 | 31.59 | 32.01 | 600,244 | -0.09(-0.28%) |
Nov 29, 2024 | 32.35 | 32.74 | 32.00 | 32.10 | 228,782 | -0.07(-0.22%) |
Nov 27, 2024 | 31.14 | 32.40 | 30.75 | 32.17 | 390,901 | +1.01(+3.24%) |
Nov 26, 2024 | 31.70 | 32.03 | 30.69 | 31.16 | 397,688 | -0.61(-1.92%) |
Nov 25, 2024 | 32.84 | 33.30 | 31.73 | 31.77 | 673,299 | -0.96(-2.93%) |
Nov 22, 2024 | 31.55 | 32.95 | 31.05 | 32.73 | 824,695 | +1.53(+4.90%) |
Nov 21, 2024 | 30.88 | 31.27 | 29.97 | 31.20 | 534,908 | +0.56(+1.84%) |
Nov 20, 2024 | 30.72 | 31.60 | 29.88 | 30.64 | 539,077 | -0.39(-1.27%) |
Nov 19, 2024 | 29.34 | 31.10 | 29.10 | 31.03 | 800,225 | +1.47(+4.97%) |
Nov 18, 2024 | 28.72 | 29.85 | 28.44 | 29.56 | 1,204,476 | +1.47(+5.23%) |
Nov 15, 2024 | 29.97 | 30.01 | 27.05 | 28.09 | 1,099,230 | -1.67(-5.61%) |
Nov 14, 2024 | 30.83 | 31.43 | 29.53 | 29.76 | 720,228 | -1.21(-3.91%) |
Nov 13, 2024 | 32.58 | 32.78 | 30.95 | 30.97 | 543,755 | -1.41(-4.35%) |
Nov 12, 2024 | 32.80 | 34.54 | 31.96 | 32.38 | 676,133 | -0.66(-2.00%) |
Nov 11, 2024 | 34.77 | 35.11 | 32.70 | 33.04 | 609,852 | -1.41(-4.09%) |
Nov 08, 2024 | 34.73 | 34.73 | 33.35 | 34.45 | 811,496 | -0.42(-1.20%) |
Nov 07, 2024 | 35.26 | 35.88 | 34.56 | 34.87 | 589,958 | -0.41(-1.16%) |
Nov 06, 2024 | 34.04 | 35.70 | 33.46 | 35.28 | 840,486 | +2.54(+7.76%) |
Nov 05, 2024 | 31.76 | 32.75 | 31.12 | 32.74 | 473,991 | +0.69(+2.15%) |
Nov 04, 2024 | 32.20 | 32.93 | 31.50 | 32.05 | 641,039 | -0.28(-0.87%) |
Nov 01, 2024 | 31.89 | 32.95 | 30.90 | 32.33 | 1,277,374 | +1.50(+4.87%) |
Oct 31, 2024 | 30.55 | 31.43 | 30.12 | 30.83 | 338,868 | +0.13(+0.42%) |
Oct 30, 2024 | 31.52 | 32.70 | 30.69 | 30.70 | 641,150 | -1.03(-3.25%) |
Oct 29, 2024 | 29.64 | 32.22 | 29.34 | 31.73 | 724,263 | +2.02(+6.80%) |
Oct 28, 2024 | 29.88 | 30.83 | 29.48 | 29.71 | 386,272 | +0.38(+1.30%) |
Oct 25, 2024 | 29.15 | 29.87 | 28.96 | 29.33 | 403,229 | +0.58(+2.02%) |
Oct 24, 2024 | 28.89 | 29.19 | 28.39 | 28.75 | 279,029 | +0.08(+0.28%) |
Oct 23, 2024 | 29.53 | 29.97 | 28.42 | 28.67 | 472,757 | -0.92(-3.11%) |
Oct 22, 2024 | 30.55 | 31.04 | 29.57 | 29.59 | 339,491 | -1.31(-4.24%) |
Oct 21, 2024 | 30.95 | 31.11 | 30.31 | 30.90 | 484,466 | -0.33(-1.06%) |
Oct 18, 2024 | 30.84 | 32.15 | 30.72 | 31.23 | 484,151 | +0.41(+1.33%) |
Oct 17, 2024 | 31.04 | 31.26 | 30.37 | 30.82 | 384,300 | -0.23(-0.74%) |
Oct 16, 2024 | 29.82 | 31.25 | 29.82 | 31.05 | 519,710 | +1.12(+3.74%) |
Oct 15, 2024 | 30.23 | 31.00 | 29.92 | 29.93 | 730,019 | -0.08(-0.27%) |
Oct 14, 2024 | 29.47 | 30.43 | 29.10 | 30.01 | 724,407 | +0.38(+1.28%) |
Oct 11, 2024 | 29.01 | 29.78 | 28.93 | 29.63 | 281,768 | +0.55(+1.89%) |
Oct 10, 2024 | 28.13 | 29.16 | 27.91 | 29.08 | 351,343 | +0.57(+2.00%) |
Oct 09, 2024 | 28.16 | 28.52 | 27.48 | 28.51 | 328,562 | +0.36(+1.28%) |
Oct 08, 2024 | 27.04 | 29.01 | 26.82 | 28.15 | 517,905 | +1.40(+5.23%) |
Oct 07, 2024 | 28.38 | 28.43 | 26.46 | 26.75 | 436,995 | -1.49(-5.28%) |
Oct 04, 2024 | 27.93 | 29.04 | 27.90 | 28.24 | 544,317 | +0.59(+2.13%) |
Oct 03, 2024 | 29.09 | 29.66 | 27.62 | 27.65 | 551,396 | -1.56(-5.34%) |
Oct 02, 2024 | 28.58 | 29.50 | 28.19 | 29.21 | 368,489 | +0.38(+1.32%) |