Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 05, 2024 | 31.96 | 32.07 | 30.07 | 30.27 | 877,456 | -2.01(-6.23%) |
Dec 04, 2024 | 33.20 | 33.47 | 31.64 | 32.28 | 1,296,104 | -1.09(-3.27%) |
Dec 03, 2024 | 32.45 | 33.55 | 32.31 | 33.37 | 1,325,331 | +0.86(+2.65%) |
Dec 02, 2024 | 32.13 | 33.65 | 31.88 | 32.51 | 1,589,400 | +1.88(+6.14%) |
Nov 29, 2024 | 31.41 | 31.76 | 30.56 | 30.63 | 446,552 | -0.59(-1.89%) |
Nov 27, 2024 | 30.32 | 31.32 | 30.31 | 31.22 | 824,549 | +1.18(+3.93%) |
Nov 26, 2024 | 30.35 | 31.07 | 29.99 | 30.04 | 1,311,516 | -0.38(-1.25%) |
Nov 25, 2024 | 30.81 | 31.11 | 30.18 | 30.42 | 1,325,033 | -0.39(-1.27%) |
Nov 22, 2024 | 30.75 | 31.26 | 30.00 | 30.81 | 1,228,055 | +0.07(+0.23%) |
Nov 21, 2024 | 30.71 | 32.38 | 30.34 | 30.74 | 1,880,918 | +0.59(+1.96%) |
Nov 20, 2024 | 28.03 | 30.33 | 27.40 | 30.15 | 2,057,374 | +2.28(+8.18%) |
Nov 19, 2024 | 28.50 | 28.59 | 27.66 | 27.87 | 1,344,289 | -0.89(-3.09%) |
Nov 18, 2024 | 27.15 | 29.27 | 27.15 | 28.76 | 1,437,982 | +1.42(+5.19%) |
Nov 15, 2024 | 28.94 | 28.94 | 27.28 | 27.34 | 1,684,069 | -1.25(-4.37%) |
Nov 14, 2024 | 29.63 | 30.22 | 28.45 | 28.59 | 2,158,340 | -1.08(-3.64%) |
Nov 13, 2024 | 31.44 | 31.57 | 29.31 | 29.67 | 1,429,652 | -1.43(-4.60%) |
Nov 12, 2024 | 30.75 | 31.75 | 30.28 | 31.10 | 1,311,416 | -0.27(-0.86%) |
Nov 11, 2024 | 31.10 | 31.99 | 30.76 | 31.37 | 1,938,738 | +0.77(+2.52%) |
Nov 08, 2024 | 33.71 | 33.97 | 29.90 | 30.60 | 3,315,426 | -2.72(-8.16%) |
Nov 07, 2024 | 32.60 | 34.55 | 32.00 | 33.32 | 3,585,204 | -0.92(-2.69%) |
Nov 06, 2024 | 34.80 | 35.50 | 32.65 | 34.24 | 3,165,389 | +1.13(+3.41%) |
Nov 05, 2024 | 32.72 | 33.88 | 32.66 | 33.11 | 1,040,983 | +0.26(+0.79%) |
Nov 04, 2024 | 31.28 | 33.20 | 31.28 | 32.85 | 1,414,829 | +0.94(+2.95%) |
Nov 01, 2024 | 31.69 | 32.13 | 31.10 | 31.91 | 906,252 | +0.54(+1.72%) |
Oct 31, 2024 | 32.31 | 32.52 | 31.32 | 31.37 | 760,502 | -0.99(-3.06%) |
Oct 30, 2024 | 32.50 | 32.99 | 32.16 | 32.36 | 782,411 | -0.57(-1.73%) |
Oct 29, 2024 | 32.51 | 32.96 | 31.91 | 32.93 | 1,272,944 | +0.18(+0.55%) |
Oct 28, 2024 | 31.79 | 33.12 | 31.49 | 32.75 | 1,554,369 | +1.40(+4.47%) |
Oct 25, 2024 | 31.86 | 32.19 | 30.68 | 31.35 | 1,075,433 | -0.41(-1.29%) |
Oct 24, 2024 | 32.50 | 32.93 | 31.48 | 31.76 | 967,711 | -0.39(-1.21%) |
Oct 23, 2024 | 33.46 | 33.68 | 31.86 | 32.15 | 2,343,128 | -1.39(-4.14%) |
Oct 22, 2024 | 34.38 | 34.60 | 33.17 | 33.54 | 908,479 | -0.57(-1.67%) |
Oct 21, 2024 | 35.17 | 35.84 | 33.73 | 34.11 | 1,204,226 | -1.23(-3.48%) |
Oct 18, 2024 | 35.15 | 36.11 | 34.90 | 35.34 | 1,245,473 | +0.53(+1.52%) |
Oct 17, 2024 | 37.27 | 37.63 | 34.09 | 34.81 | 1,817,711 | -2.69(-7.17%) |
Oct 16, 2024 | 37.80 | 38.00 | 37.31 | 37.50 | 739,996 | -0.11(-0.29%) |
Oct 15, 2024 | 36.98 | 38.11 | 36.98 | 37.61 | 880,043 | +0.25(+0.67%) |
Oct 14, 2024 | 37.51 | 38.94 | 36.67 | 37.36 | 1,185,116 | +0.29(+0.78%) |
Oct 11, 2024 | 36.05 | 37.35 | 35.66 | 37.07 | 1,624,443 | +0.93(+2.57%) |
Oct 10, 2024 | 38.75 | 38.75 | 35.16 | 36.14 | 3,382,293 | -2.98(-7.62%) |
Oct 09, 2024 | 39.52 | 39.98 | 38.88 | 39.12 | 804,067 | -0.75(-1.88%) |
Oct 08, 2024 | 41.92 | 42.70 | 39.85 | 39.87 | 809,494 | -1.91(-4.57%) |
Oct 07, 2024 | 41.59 | 42.35 | 40.85 | 41.78 | 701,217 | +0.00(+0.00%) |
Oct 04, 2024 | 40.47 | 41.88 | 39.64 | 41.78 | 906,403 | +1.32(+3.26%) |
Oct 03, 2024 | 41.05 | 41.71 | 39.91 | 40.46 | 658,860 | -0.71(-1.72%) |
Oct 02, 2024 | 42.39 | 42.39 | 40.58 | 41.17 | 967,267 | +0.10(+0.24%) |