Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 23, 2024 | 28.61 | 28.66 | 28.57 | 28.66 | 4,346 | +0.10(+0.34%) |
Dec 20, 2024 | 28.48 | 28.63 | 28.48 | 28.56 | 8,952 | -0.09(-0.30%) |
Dec 19, 2024 | 28.55 | 28.65 | 28.55 | 28.65 | 3,531 | +0.01(+0.03%) |
Dec 18, 2024 | 29.06 | 29.06 | 28.64 | 28.64 | 907 | -0.41(-1.40%) |
Dec 17, 2024 | 29.12 | 29.12 | 29.05 | 29.05 | 3,006 | -0.13(-0.45%) |
Dec 16, 2024 | 29.12 | 29.18 | 29.12 | 29.18 | 3,602 | +0.03(+0.10%) |
Dec 13, 2024 | 29.17 | 29.17 | 29.15 | 29.15 | 1,777 | -0.10(-0.34%) |
Dec 12, 2024 | 29.31 | 29.31 | 29.25 | 29.25 | 1,172 | -0.14(-0.46%) |
Dec 11, 2024 | 29.37 | 29.42 | 29.37 | 29.39 | 2,359 | +0.10(+0.34%) |
Dec 10, 2024 | 29.32 | 29.32 | 29.29 | 29.29 | 10,330 | -0.20(-0.68%) |
Dec 09, 2024 | 29.56 | 29.56 | 29.48 | 29.49 | 1,172 | +0.04(+0.14%) |
Dec 06, 2024 | 29.54 | 29.54 | 29.39 | 29.45 | 2,024 | -0.04(-0.15%) |
Dec 05, 2024 | 29.50 | 29.50 | 29.37 | 29.49 | 13,850 | +0.13(+0.45%) |
Dec 04, 2024 | 29.33 | 29.36 | 29.33 | 29.36 | 4,635 | +0.00(+0.01%) |
Dec 03, 2024 | 29.40 | 29.40 | 29.28 | 29.35 | 2,938 | +0.08(+0.28%) |
Dec 02, 2024 | 29.24 | 29.31 | 29.16 | 29.27 | 9,678 | +0.05(+0.18%) |
Nov 29, 2024 | 29.14 | 29.22 | 29.10 | 29.22 | 3,030 | +0.27(+0.92%) |
Nov 27, 2024 | 28.90 | 28.95 | 28.90 | 28.95 | 2,243 | +0.08(+0.26%) |
Nov 26, 2024 | 29.01 | 29.01 | 28.83 | 28.87 | 2,941 | -0.16(-0.53%) |
Nov 25, 2024 | 29.05 | 29.08 | 28.94 | 29.03 | 4,008 | +0.15(+0.52%) |
Nov 22, 2024 | 28.91 | 28.95 | 28.85 | 28.88 | 7,629 | +0.06(+0.21%) |
Nov 21, 2024 | 28.57 | 28.88 | 28.57 | 28.82 | 2,273 | +0.01(+0.03%) |
Nov 20, 2024 | 28.75 | 28.81 | 28.68 | 28.81 | 1,380 | -0.09(-0.32%) |
Nov 19, 2024 | 28.81 | 28.95 | 28.77 | 28.90 | 5,707 | -0.05(-0.17%) |
Nov 18, 2024 | 28.95 | 28.99 | 28.93 | 28.95 | 4,458 | +0.10(+0.36%) |
Nov 15, 2024 | 28.89 | 28.93 | 28.83 | 28.85 | 8,721 | +0.00(+0.00%) |
Nov 14, 2024 | 29.00 | 29.06 | 28.85 | 28.85 | 9,337 | -0.03(-0.10%) |
Nov 13, 2024 | 28.83 | 28.92 | 28.83 | 28.88 | 15,449 | -0.11(-0.37%) |
Nov 12, 2024 | 29.06 | 29.07 | 28.97 | 28.99 | 27,074 | -0.34(-1.15%) |
Nov 11, 2024 | 29.41 | 29.41 | 29.32 | 29.32 | 6,225 | +0.02(+0.07%) |
Nov 08, 2024 | 29.38 | 29.38 | 29.30 | 29.31 | 1,867 | -0.25(-0.86%) |
Nov 07, 2024 | 29.56 | 29.57 | 29.50 | 29.56 | 4,805 | +0.28(+0.95%) |
Nov 06, 2024 | 29.24 | 29.34 | 29.24 | 29.28 | 10,870 | -0.24(-0.82%) |
Nov 05, 2024 | 29.46 | 29.57 | 29.45 | 29.53 | 10,871 | +0.14(+0.46%) |
Nov 04, 2024 | 29.49 | 29.49 | 29.39 | 29.39 | 98,551 | +0.03(+0.10%) |
Nov 01, 2024 | 29.45 | 29.47 | 29.33 | 29.36 | 77,020 | +0.04(+0.15%) |
Oct 31, 2024 | 29.07 | 29.32 | 29.07 | 29.32 | 95,199 | -0.17(-0.57%) |
Oct 30, 2024 | 29.55 | 29.55 | 29.49 | 29.49 | 1,531 | -0.09(-0.32%) |
Oct 29, 2024 | 29.60 | 29.62 | 29.58 | 29.58 | 2,993 | -0.04(-0.15%) |
Oct 28, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 0 | +0.16(+0.54%) |
Oct 25, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 0 | -0.03(-0.10%) |
Oct 24, 2024 | 29.44 | 29.51 | 29.44 | 29.50 | 707 | +0.12(+0.41%) |
Oct 23, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 0 | -0.16(-0.56%) |
Oct 22, 2024 | 29.45 | 29.54 | 29.45 | 29.54 | 404 | -0.04(-0.12%) |
Oct 21, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 0 | -0.07(-0.25%) |
Oct 18, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 0 | +0.06(+0.22%) |
Oct 17, 2024 | 29.55 | 29.60 | 29.55 | 29.59 | 2,137 | +0.04(+0.12%) |
Oct 16, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 0 | +0.02(+0.08%) |
Oct 15, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 19 | -0.10(-0.34%) |
Oct 14, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 8 | +0.04(+0.13%) |
Oct 11, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 0 | +0.07(+0.24%) |
Oct 10, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 0 | +0.01(+0.02%) |
Oct 09, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 0 | +0.03(+0.10%) |
Oct 08, 2024 | 29.46 | 29.48 | 29.46 | 29.48 | 4,062 | +0.02(+0.08%) |
Oct 07, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 0 | -0.04(-0.14%) |
Oct 04, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 0 | +0.07(+0.25%) |
Oct 03, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 0 | -0.04(-0.15%) |
Oct 02, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 97 | -0.00(-0.02%) |