Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 33.04 | 34.82 | 32.97 | 34.10 | 1,685,623 | +0.27(+0.80%) |
Dec 19, 2024 | 34.60 | 35.43 | 33.40 | 33.83 | 741,015 | +0.14(+0.42%) |
Dec 18, 2024 | 36.82 | 36.92 | 32.74 | 33.69 | 1,142,403 | -2.82(-7.72%) |
Dec 17, 2024 | 37.71 | 39.58 | 36.23 | 36.51 | 839,346 | -1.60(-4.20%) |
Dec 16, 2024 | 36.87 | 38.68 | 36.87 | 38.11 | 677,433 | +1.02(+2.75%) |
Dec 13, 2024 | 38.10 | 38.64 | 36.42 | 37.09 | 1,003,690 | -1.07(-2.80%) |
Dec 12, 2024 | 37.78 | 38.36 | 37.42 | 38.16 | 792,445 | +0.17(+0.45%) |
Dec 11, 2024 | 36.34 | 38.64 | 35.98 | 37.99 | 1,131,948 | +2.32(+6.50%) |
Dec 10, 2024 | 36.28 | 37.80 | 35.50 | 35.67 | 1,027,858 | -0.52(-1.44%) |
Dec 09, 2024 | 36.90 | 38.14 | 35.55 | 36.19 | 1,287,688 | -0.98(-2.64%) |
Dec 06, 2024 | 36.67 | 37.67 | 35.75 | 37.17 | 942,624 | +1.00(+2.76%) |
Dec 05, 2024 | 35.33 | 37.27 | 34.69 | 36.17 | 1,196,823 | +0.49(+1.37%) |
Dec 04, 2024 | 35.62 | 35.69 | 34.05 | 35.68 | 1,234,671 | +0.15(+0.42%) |
Dec 03, 2024 | 35.50 | 36.79 | 34.82 | 35.53 | 1,352,486 | -0.70(-1.93%) |
Dec 02, 2024 | 36.26 | 36.49 | 35.06 | 36.23 | 1,271,108 | +0.15(+0.42%) |
Nov 29, 2024 | 37.08 | 37.30 | 36.02 | 36.08 | 678,090 | -0.85(-2.30%) |
Nov 27, 2024 | 38.52 | 38.80 | 36.84 | 36.93 | 1,184,323 | -1.87(-4.82%) |
Nov 26, 2024 | 37.49 | 39.03 | 37.24 | 38.80 | 1,378,642 | +0.82(+2.16%) |
Nov 25, 2024 | 35.44 | 38.88 | 35.44 | 37.98 | 2,118,882 | +2.96(+8.45%) |
Nov 22, 2024 | 35.24 | 35.86 | 34.67 | 35.02 | 1,010,055 | +0.20(+0.57%) |
Nov 21, 2024 | 34.05 | 35.27 | 33.79 | 34.82 | 1,155,557 | +1.04(+3.08%) |
Nov 20, 2024 | 33.43 | 33.99 | 32.67 | 33.78 | 1,123,866 | +0.59(+1.78%) |
Nov 19, 2024 | 31.81 | 33.39 | 31.20 | 33.19 | 947,605 | +0.84(+2.60%) |
Nov 18, 2024 | 32.86 | 33.20 | 32.18 | 32.35 | 736,096 | -0.54(-1.64%) |
Nov 15, 2024 | 34.00 | 34.14 | 32.48 | 32.89 | 752,532 | -0.62(-1.85%) |
Nov 14, 2024 | 33.67 | 34.01 | 32.91 | 33.51 | 664,317 | +0.17(+0.51%) |
Nov 13, 2024 | 34.69 | 35.20 | 33.33 | 33.34 | 880,283 | -1.04(-3.03%) |
Nov 12, 2024 | 33.55 | 34.73 | 33.19 | 34.38 | 874,508 | +0.81(+2.41%) |
Nov 11, 2024 | 31.89 | 33.90 | 31.74 | 33.57 | 920,578 | +2.10(+6.67%) |
Nov 08, 2024 | 32.86 | 32.86 | 30.88 | 31.47 | 1,339,398 | -1.47(-4.46%) |
Nov 07, 2024 | 33.01 | 33.38 | 32.04 | 32.94 | 1,122,643 | -0.34(-1.02%) |
Nov 06, 2024 | 31.40 | 33.82 | 29.15 | 33.28 | 3,986,217 | +7.26(+27.90%) |
Nov 05, 2024 | 25.07 | 26.08 | 24.80 | 26.02 | 1,303,306 | +0.75(+2.97%) |
Nov 04, 2024 | 24.82 | 26.12 | 24.79 | 25.27 | 1,248,299 | +0.31(+1.24%) |
Nov 01, 2024 | 25.54 | 25.69 | 24.84 | 24.96 | 779,908 | +0.14(+0.56%) |
Oct 31, 2024 | 25.44 | 25.73 | 24.45 | 24.82 | 765,290 | -0.49(-1.94%) |
Oct 30, 2024 | 26.15 | 26.29 | 25.06 | 25.31 | 574,736 | -0.48(-1.86%) |
Oct 29, 2024 | 25.35 | 26.05 | 24.91 | 25.79 | 337,454 | +0.08(+0.31%) |
Oct 28, 2024 | 25.29 | 26.13 | 25.20 | 25.71 | 566,734 | +0.84(+3.38%) |
Oct 25, 2024 | 25.00 | 25.39 | 24.47 | 24.87 | 458,756 | +0.12(+0.48%) |
Oct 24, 2024 | 25.13 | 25.46 | 24.23 | 24.75 | 390,445 | -0.22(-0.88%) |
Oct 23, 2024 | 25.43 | 25.68 | 24.78 | 24.97 | 566,174 | -0.57(-2.23%) |
Oct 22, 2024 | 26.01 | 26.11 | 25.48 | 25.54 | 429,434 | -0.64(-2.44%) |
Oct 21, 2024 | 26.31 | 26.44 | 25.83 | 26.18 | 574,635 | -0.35(-1.32%) |
Oct 18, 2024 | 26.28 | 26.72 | 26.03 | 26.53 | 557,527 | +0.18(+0.68%) |
Oct 17, 2024 | 26.10 | 26.69 | 25.86 | 26.35 | 681,386 | +0.06(+0.23%) |
Oct 16, 2024 | 26.14 | 26.44 | 25.84 | 26.29 | 491,957 | +0.46(+1.78%) |
Oct 15, 2024 | 25.49 | 26.27 | 25.36 | 25.83 | 989,669 | +0.12(+0.47%) |
Oct 14, 2024 | 25.32 | 25.72 | 25.05 | 25.71 | 846,834 | +0.36(+1.42%) |
Oct 11, 2024 | 24.95 | 25.62 | 24.85 | 25.35 | 691,095 | +0.46(+1.85%) |
Oct 10, 2024 | 24.11 | 24.91 | 23.97 | 24.89 | 603,912 | +0.42(+1.72%) |
Oct 09, 2024 | 24.12 | 24.66 | 23.93 | 24.47 | 431,230 | +0.32(+1.33%) |
Oct 08, 2024 | 23.65 | 24.17 | 23.42 | 24.15 | 549,967 | +0.71(+3.03%) |
Oct 07, 2024 | 24.32 | 24.01 | 23.28 | 23.44 | 1,080,802 | -0.98(-4.01%) |
Oct 04, 2024 | 24.93 | 25.64 | 24.34 | 24.42 | 613,945 | -0.09(-0.37%) |
Oct 03, 2024 | 24.11 | 24.67 | 23.89 | 24.51 | 705,265 | +0.05(+0.20%) |
Oct 02, 2024 | 23.70 | 24.79 | 23.51 | 24.46 | 837,625 | +0.76(+3.21%) |