Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 31.00 | 31.72 | 30.64 | 31.01 | 1,021,626 | -0.31(-0.99%) |
Dec 19, 2024 | 31.52 | 31.81 | 31.25 | 31.32 | 154,282 | +0.01(+0.03%) |
Dec 18, 2024 | 31.93 | 32.34 | 30.95 | 31.31 | 202,846 | -0.41(-1.29%) |
Dec 17, 2024 | 32.37 | 32.48 | 31.67 | 31.72 | 138,876 | -1.09(-3.32%) |
Dec 16, 2024 | 33.83 | 33.95 | 32.40 | 32.81 | 145,664 | -1.00(-2.96%) |
Dec 13, 2024 | 33.60 | 34.20 | 33.38 | 33.81 | 75,692 | +0.03(+0.09%) |
Dec 12, 2024 | 34.49 | 34.60 | 33.73 | 33.78 | 137,766 | -0.83(-2.40%) |
Dec 11, 2024 | 35.35 | 35.57 | 34.42 | 34.61 | 111,075 | -0.46(-1.31%) |
Dec 10, 2024 | 35.01 | 35.86 | 34.43 | 35.07 | 132,276 | +0.12(+0.34%) |
Dec 09, 2024 | 36.20 | 36.32 | 34.94 | 34.95 | 142,982 | -1.02(-2.84%) |
Dec 06, 2024 | 37.27 | 37.27 | 35.65 | 35.97 | 124,768 | -0.23(-0.64%) |
Dec 05, 2024 | 37.24 | 37.51 | 36.05 | 36.20 | 105,864 | -1.09(-2.92%) |
Dec 04, 2024 | 38.00 | 38.00 | 36.88 | 37.29 | 125,800 | -0.71(-1.87%) |
Dec 03, 2024 | 39.23 | 39.23 | 37.93 | 38.00 | 133,216 | -1.23(-3.14%) |
Dec 02, 2024 | 38.50 | 39.46 | 38.23 | 39.23 | 76,488 | +0.77(+2.00%) |
Nov 29, 2024 | 38.64 | 38.84 | 38.35 | 38.46 | 64,424 | +0.10(+0.26%) |
Nov 27, 2024 | 38.45 | 39.23 | 38.23 | 38.36 | 60,614 | +0.14(+0.37%) |
Nov 26, 2024 | 38.73 | 38.73 | 37.91 | 38.22 | 70,522 | -0.73(-1.87%) |
Nov 25, 2024 | 38.04 | 39.72 | 38.04 | 38.95 | 137,973 | +0.78(+2.04%) |
Nov 22, 2024 | 37.85 | 38.55 | 37.71 | 38.17 | 128,794 | +0.46(+1.22%) |
Nov 21, 2024 | 37.92 | 38.57 | 37.65 | 37.71 | 128,071 | +0.24(+0.64%) |
Nov 20, 2024 | 37.01 | 37.50 | 36.44 | 37.47 | 243,978 | +0.17(+0.45%) |
Nov 19, 2024 | 38.02 | 38.05 | 36.84 | 37.30 | 122,168 | -1.34(-3.46%) |
Nov 18, 2024 | 36.56 | 39.30 | 36.54 | 38.64 | 180,839 | +2.25(+6.17%) |
Nov 15, 2024 | 37.72 | 37.72 | 35.98 | 36.39 | 113,416 | -1.10(-2.93%) |
Nov 14, 2024 | 37.72 | 37.93 | 36.82 | 37.49 | 142,391 | -0.36(-0.95%) |
Nov 13, 2024 | 38.00 | 38.10 | 37.29 | 37.85 | 187,415 | -0.11(-0.29%) |
Nov 12, 2024 | 37.51 | 38.37 | 36.91 | 37.96 | 131,093 | +0.27(+0.72%) |
Nov 11, 2024 | 37.19 | 38.26 | 37.12 | 37.69 | 97,698 | +0.54(+1.45%) |
Nov 08, 2024 | 39.03 | 39.76 | 36.19 | 37.15 | 179,504 | -0.81(-2.13%) |
Nov 07, 2024 | 38.68 | 38.74 | 37.76 | 37.96 | 120,047 | -0.95(-2.44%) |
Nov 06, 2024 | 37.10 | 39.45 | 36.64 | 38.91 | 172,068 | +3.85(+10.99%) |
Nov 05, 2024 | 34.28 | 35.17 | 34.28 | 35.06 | 103,732 | +0.50(+1.44%) |
Nov 04, 2024 | 34.13 | 34.69 | 34.04 | 34.56 | 102,663 | +0.41(+1.20%) |
Nov 01, 2024 | 34.08 | 34.34 | 33.82 | 34.15 | 83,753 | +0.20(+0.59%) |
Oct 31, 2024 | 34.27 | 34.45 | 33.94 | 33.95 | 78,305 | -0.29(-0.85%) |
Oct 30, 2024 | 34.23 | 34.85 | 34.21 | 34.24 | 71,213 | -0.08(-0.23%) |
Oct 29, 2024 | 34.37 | 34.64 | 34.11 | 34.32 | 77,067 | -0.43(-1.24%) |
Oct 28, 2024 | 34.40 | 34.89 | 34.25 | 34.75 | 77,992 | +0.48(+1.40%) |
Oct 25, 2024 | 34.85 | 35.01 | 34.22 | 34.27 | 58,903 | -0.42(-1.21%) |
Oct 24, 2024 | 34.94 | 34.94 | 34.22 | 34.69 | 131,846 | -0.02(-0.06%) |
Oct 23, 2024 | 35.34 | 35.48 | 34.51 | 34.71 | 79,397 | -0.93(-2.61%) |
Oct 22, 2024 | 35.81 | 35.91 | 35.44 | 35.63 | 63,310 | -0.34(-0.94%) |
Oct 21, 2024 | 37.15 | 37.15 | 35.96 | 35.97 | 84,589 | -0.99(-2.67%) |
Oct 18, 2024 | 37.83 | 37.83 | 36.95 | 36.96 | 81,038 | -0.82(-2.17%) |
Oct 17, 2024 | 37.51 | 37.84 | 37.24 | 37.78 | 68,010 | +0.38(+1.01%) |
Oct 16, 2024 | 37.21 | 37.76 | 37.09 | 37.40 | 75,289 | +0.56(+1.52%) |
Oct 15, 2024 | 36.50 | 37.64 | 36.48 | 36.84 | 93,945 | +0.01(+0.03%) |
Oct 14, 2024 | 36.75 | 36.88 | 36.40 | 36.83 | 44,202 | -0.13(-0.35%) |
Oct 11, 2024 | 36.63 | 37.01 | 36.41 | 36.96 | 81,740 | +0.46(+1.26%) |
Oct 10, 2024 | 36.08 | 36.57 | 35.65 | 36.50 | 81,148 | +0.05(+0.14%) |
Oct 09, 2024 | 36.17 | 37.27 | 36.08 | 36.45 | 69,577 | +0.21(+0.58%) |
Oct 08, 2024 | 36.50 | 36.50 | 35.81 | 36.24 | 65,321 | -0.44(-1.20%) |
Oct 07, 2024 | 36.24 | 36.68 | 35.96 | 36.68 | 253,469 | +0.16(+0.44%) |
Oct 04, 2024 | 35.81 | 36.55 | 35.81 | 36.52 | 137,396 | +1.37(+3.89%) |
Oct 03, 2024 | 35.19 | 35.53 | 34.80 | 35.16 | 127,814 | -0.48(-1.34%) |
Oct 02, 2024 | 36.68 | 36.86 | 35.51 | 35.63 | 107,566 | -1.03(-2.80%) |