Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2024 | 37.58 | 38.29 | 37.55 | 38.09 | 2,119,554 | +0.48(+1.28%) |
Nov 26, 2024 | 37.65 | 37.89 | 37.44 | 37.61 | 1,114,262 | -0.06(-0.16%) |
Nov 25, 2024 | 38.29 | 38.34 | 37.43 | 37.67 | 1,263,205 | +0.25(+0.67%) |
Nov 22, 2024 | 36.88 | 37.53 | 36.81 | 37.42 | 1,821,717 | +0.42(+1.14%) |
Nov 21, 2024 | 36.93 | 37.28 | 36.83 | 37.00 | 1,263,262 | -0.01(-0.03%) |
Nov 20, 2024 | 36.85 | 37.16 | 36.72 | 37.01 | 1,175,456 | +0.19(+0.52%) |
Nov 19, 2024 | 36.47 | 36.86 | 36.46 | 36.82 | 789,714 | -0.68(-1.81%) |
Nov 18, 2024 | 37.50 | 37.70 | 37.33 | 37.50 | 888,204 | +0.50(+1.35%) |
Nov 15, 2024 | 37.13 | 37.37 | 36.95 | 37.00 | 1,018,297 | +0.04(+0.11%) |
Nov 14, 2024 | 36.87 | 37.00 | 36.76 | 36.96 | 1,123,981 | +0.17(+0.46%) |
Nov 13, 2024 | 36.55 | 37.08 | 36.27 | 36.79 | 1,697,966 | +0.27(+0.74%) |
Nov 12, 2024 | 37.38 | 37.39 | 36.45 | 36.52 | 2,672,364 | -1.08(-2.87%) |
Nov 11, 2024 | 37.24 | 37.67 | 37.14 | 37.60 | 1,899,409 | +0.63(+1.70%) |
Nov 08, 2024 | 36.92 | 37.19 | 36.70 | 36.97 | 2,121,180 | -0.45(-1.20%) |
Nov 07, 2024 | 36.60 | 37.80 | 36.32 | 37.42 | 3,321,265 | +0.89(+2.44%) |
Nov 06, 2024 | 34.61 | 36.60 | 34.56 | 36.53 | 3,684,308 | +2.79(+8.27%) |
Nov 05, 2024 | 33.49 | 33.84 | 33.40 | 33.74 | 1,684,932 | +0.71(+2.15%) |
Nov 04, 2024 | 33.10 | 33.42 | 32.95 | 33.03 | 1,691,987 | -0.19(-0.57%) |
Nov 01, 2024 | 33.20 | 33.35 | 33.10 | 33.22 | 1,536,125 | +0.34(+1.03%) |
Oct 31, 2024 | 32.93 | 33.10 | 32.54 | 32.88 | 1,481,995 | +0.20(+0.61%) |
Oct 30, 2024 | 32.61 | 32.86 | 32.41 | 32.68 | 1,326,001 | +0.32(+0.99%) |
Oct 29, 2024 | 32.71 | 32.74 | 32.26 | 32.36 | 2,290,586 | +0.07(+0.22%) |
Oct 28, 2024 | 31.69 | 32.30 | 31.64 | 32.29 | 1,851,650 | +0.13(+0.40%) |
Oct 25, 2024 | 31.94 | 32.17 | 31.83 | 32.16 | 1,284,141 | +0.77(+2.45%) |
Oct 24, 2024 | 31.71 | 31.76 | 31.31 | 31.39 | 939,634 | -0.28(-0.88%) |
Oct 23, 2024 | 31.78 | 32.12 | 31.52 | 31.67 | 1,370,266 | -0.62(-1.92%) |
Oct 22, 2024 | 32.11 | 32.38 | 31.89 | 32.29 | 1,658,857 | +0.47(+1.48%) |
Oct 21, 2024 | 31.80 | 31.89 | 31.64 | 31.82 | 902,402 | +0.09(+0.28%) |
Oct 18, 2024 | 31.72 | 31.75 | 31.36 | 31.73 | 1,871,862 | +0.10(+0.32%) |
Oct 17, 2024 | 31.38 | 31.68 | 31.31 | 31.63 | 1,101,512 | +0.06(+0.19%) |
Oct 16, 2024 | 31.59 | 31.66 | 31.45 | 31.57 | 839,149 | +0.27(+0.86%) |
Oct 15, 2024 | 31.69 | 31.77 | 31.26 | 31.30 | 1,334,219 | -0.92(-2.86%) |
Oct 14, 2024 | 32.16 | 32.24 | 31.94 | 32.22 | 862,855 | -0.11(-0.34%) |
Oct 11, 2024 | 32.16 | 32.42 | 32.16 | 32.33 | 592,962 | +0.11(+0.34%) |
Oct 10, 2024 | 31.98 | 32.29 | 31.89 | 32.22 | 764,566 | +0.46(+1.45%) |
Oct 09, 2024 | 31.54 | 32.09 | 31.38 | 31.76 | 1,649,319 | +0.13(+0.41%) |
Oct 08, 2024 | 32.18 | 32.25 | 31.33 | 31.63 | 2,322,554 | -0.77(-2.38%) |
Oct 07, 2024 | 32.37 | 32.50 | 32.23 | 32.40 | 1,256,840 | -0.14(-0.43%) |
Oct 04, 2024 | 32.55 | 32.84 | 32.28 | 32.54 | 1,243,749 | +0.09(+0.28%) |
Oct 03, 2024 | 32.00 | 32.52 | 31.88 | 32.45 | 1,263,490 | +0.06(+0.19%) |
Oct 02, 2024 | 32.66 | 32.73 | 32.19 | 32.39 | 1,914,182 | +0.09(+0.28%) |
Oct 01, 2024 | 31.68 | 32.48 | 31.68 | 32.30 | 3,707,470 | +0.51(+1.60%) |
Sep 30, 2024 | 31.46 | 31.83 | 31.27 | 31.79 | 2,456,881 | +0.22(+0.70%) |
Sep 27, 2024 | 31.29 | 31.64 | 31.16 | 31.57 | 1,619,080 | +0.73(+2.37%) |
Sep 26, 2024 | 30.59 | 30.93 | 30.45 | 30.84 | 3,501,520 | +0.10(+0.33%) |
Sep 25, 2024 | 31.01 | 31.05 | 30.62 | 30.74 | 2,393,895 | +0.09(+0.29%) |
Sep 24, 2024 | 30.69 | 30.88 | 30.52 | 30.65 | 2,911,526 | +1.25(+4.25%) |
Sep 23, 2024 | 29.46 | 29.75 | 29.29 | 29.40 | 1,526,709 | -0.11(-0.37%) |
Sep 20, 2024 | 29.33 | 29.65 | 29.16 | 29.51 | 1,501,854 | -0.21(-0.71%) |
Sep 19, 2024 | 29.89 | 29.94 | 29.47 | 29.72 | 1,330,841 | +0.50(+1.71%) |
Sep 18, 2024 | 29.43 | 29.60 | 29.18 | 29.22 | 1,688,780 | -0.08(-0.27%) |
Sep 17, 2024 | 28.88 | 29.44 | 28.84 | 29.30 | 1,387,399 | +0.58(+2.02%) |
Sep 16, 2024 | 28.54 | 28.75 | 28.31 | 28.72 | 1,074,473 | +0.41(+1.45%) |
Sep 13, 2024 | 28.56 | 28.64 | 28.18 | 28.31 | 1,770,053 | -0.02(-0.07%) |
Sep 12, 2024 | 28.18 | 28.51 | 28.07 | 28.33 | 2,026,564 | +0.12(+0.43%) |
Sep 11, 2024 | 28.25 | 28.25 | 27.59 | 28.21 | 2,495,938 | +0.12(+0.43%) |
Sep 10, 2024 | 28.53 | 28.54 | 27.86 | 28.09 | 1,491,563 | -0.55(-1.92%) |
Sep 09, 2024 | 28.88 | 28.89 | 28.59 | 28.64 | 1,122,307 | +0.08(+0.28%) |
Sep 06, 2024 | 28.78 | 28.91 | 28.36 | 28.56 | 1,727,006 | -0.20(-0.70%) |
Sep 05, 2024 | 29.17 | 29.22 | 28.73 | 28.76 | 1,821,548 | -0.24(-0.83%) |
Sep 04, 2024 | 29.38 | 29.71 | 28.91 | 29.00 | 3,192,574 | -0.30(-1.02%) |