Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 21, 2024 | 30.25 | 30.48 | 30.12 | 30.28 | 492,165 | +0.13(+0.43%) |
Nov 20, 2024 | 29.89 | 30.18 | 29.71 | 30.15 | 386,807 | +0.08(+0.27%) |
Nov 19, 2024 | 30.00 | 30.14 | 29.77 | 30.07 | 497,109 | -0.07(-0.23%) |
Nov 18, 2024 | 29.88 | 30.29 | 29.74 | 30.14 | 583,869 | +0.17(+0.57%) |
Nov 15, 2024 | 29.57 | 30.11 | 29.53 | 29.97 | 1,088,677 | +0.25(+0.84%) |
Nov 14, 2024 | 29.99 | 30.33 | 29.72 | 29.72 | 1,236,510 | -0.39(-1.30%) |
Nov 13, 2024 | 30.00 | 30.32 | 29.91 | 30.11 | 1,203,532 | +0.37(+1.24%) |
Nov 12, 2024 | 30.08 | 30.40 | 29.74 | 29.74 | 1,450,944 | -0.49(-1.62%) |
Nov 11, 2024 | 30.93 | 31.30 | 30.13 | 30.23 | 940,100 | -0.76(-2.45%) |
Nov 08, 2024 | 31.97 | 31.97 | 30.93 | 30.99 | 1,209,305 | -0.65(-2.05%) |
Nov 07, 2024 | 32.48 | 32.88 | 31.39 | 31.64 | 1,018,935 | +0.17(+0.54%) |
Nov 06, 2024 | 32.00 | 32.19 | 31.21 | 31.47 | 878,014 | -0.21(-0.66%) |
Nov 05, 2024 | 31.27 | 31.73 | 31.05 | 31.68 | 503,045 | +0.30(+0.96%) |
Nov 04, 2024 | 31.25 | 31.84 | 31.23 | 31.38 | 420,149 | +0.25(+0.80%) |
Nov 01, 2024 | 31.41 | 31.74 | 31.07 | 31.13 | 384,856 | -0.10(-0.32%) |
Oct 31, 2024 | 31.45 | 31.61 | 31.22 | 31.23 | 417,889 | -0.32(-1.01%) |
Oct 30, 2024 | 30.91 | 31.73 | 30.91 | 31.55 | 455,695 | +0.79(+2.57%) |
Oct 29, 2024 | 31.30 | 31.33 | 30.51 | 30.76 | 592,557 | -0.67(-2.13%) |
Oct 28, 2024 | 31.47 | 31.68 | 31.35 | 31.43 | 457,712 | -0.04(-0.13%) |
Oct 25, 2024 | 32.01 | 32.14 | 31.45 | 31.47 | 328,543 | -0.38(-1.19%) |
Oct 24, 2024 | 31.79 | 31.94 | 31.65 | 31.85 | 449,899 | +0.22(+0.70%) |
Oct 23, 2024 | 31.67 | 31.88 | 31.47 | 31.63 | 317,523 | +0.08(+0.25%) |
Oct 22, 2024 | 31.81 | 31.92 | 31.53 | 31.55 | 525,654 | -0.40(-1.25%) |
Oct 21, 2024 | 32.21 | 32.26 | 31.86 | 31.95 | 285,754 | -0.41(-1.27%) |
Oct 18, 2024 | 32.03 | 32.41 | 31.95 | 32.36 | 297,401 | +0.27(+0.84%) |
Oct 17, 2024 | 32.19 | 32.50 | 31.85 | 32.09 | 1,284,997 | -0.24(-0.74%) |
Oct 16, 2024 | 32.09 | 32.47 | 31.94 | 32.33 | 519,258 | +0.41(+1.28%) |
Oct 15, 2024 | 31.88 | 32.30 | 31.86 | 31.92 | 507,482 | +0.18(+0.57%) |
Oct 14, 2024 | 31.66 | 31.91 | 31.54 | 31.74 | 297,092 | +0.10(+0.32%) |
Oct 11, 2024 | 31.49 | 31.73 | 31.39 | 31.64 | 335,610 | +0.30(+0.96%) |
Oct 10, 2024 | 31.52 | 31.54 | 31.23 | 31.34 | 418,433 | -0.28(-0.89%) |
Oct 09, 2024 | 31.50 | 31.71 | 31.36 | 31.62 | 512,789 | -0.01(-0.03%) |
Oct 08, 2024 | 31.69 | 31.80 | 31.45 | 31.63 | 375,929 | -0.03(-0.09%) |
Oct 07, 2024 | 31.64 | 31.68 | 31.35 | 31.66 | 356,405 | -0.12(-0.38%) |
Oct 04, 2024 | 31.40 | 31.88 | 31.32 | 31.78 | 656,564 | +0.20(+0.63%) |
Oct 03, 2024 | 31.69 | 31.73 | 31.29 | 31.58 | 506,410 | -0.24(-0.75%) |
Oct 02, 2024 | 31.63 | 31.97 | 31.56 | 31.82 | 328,676 | -0.02(-0.06%) |
Oct 01, 2024 | 32.21 | 32.23 | 31.62 | 31.84 | 623,745 | -0.34(-1.06%) |
Sep 30, 2024 | 32.02 | 32.35 | 31.90 | 32.18 | 1,315,764 | +0.03(+0.09%) |
Sep 27, 2024 | 32.01 | 32.51 | 31.99 | 32.15 | 645,503 | +0.40(+1.26%) |
Sep 26, 2024 | 31.84 | 32.07 | 31.63 | 31.75 | 1,368,161 | -0.01(-0.03%) |
Sep 25, 2024 | 32.26 | 32.39 | 31.58 | 31.76 | 563,360 | -0.49(-1.52%) |
Sep 24, 2024 | 31.85 | 32.34 | 31.85 | 32.25 | 568,050 | +0.34(+1.07%) |
Sep 23, 2024 | 31.98 | 32.10 | 31.65 | 31.91 | 571,284 | +0.04(+0.13%) |
Sep 20, 2024 | 31.74 | 31.97 | 31.47 | 31.87 | 2,185,933 | +0.10(+0.31%) |
Sep 19, 2024 | 31.90 | 32.13 | 31.77 | 31.77 | 517,803 | +0.19(+0.60%) |
Sep 18, 2024 | 31.88 | 31.93 | 31.22 | 31.58 | 529,236 | -0.12(-0.38%) |
Sep 17, 2024 | 31.65 | 31.89 | 31.59 | 31.70 | 447,670 | +0.11(+0.35%) |
Sep 16, 2024 | 31.87 | 32.02 | 31.54 | 31.59 | 453,059 | -0.16(-0.49%) |
Sep 13, 2024 | 31.47 | 31.94 | 31.22 | 31.75 | 634,783 | +0.54(+1.71%) |
Sep 12, 2024 | 30.39 | 31.31 | 30.39 | 31.21 | 639,479 | +0.64(+2.11%) |
Sep 11, 2024 | 30.30 | 30.58 | 29.89 | 30.57 | 492,561 | +0.00(+0.00%) |
Sep 10, 2024 | 30.07 | 30.77 | 29.88 | 30.57 | 413,190 | +0.57(+1.92%) |
Sep 09, 2024 | 30.40 | 30.68 | 29.81 | 29.99 | 418,575 | -0.49(-1.59%) |
Sep 06, 2024 | 30.42 | 30.70 | 30.18 | 30.48 | 348,452 | +0.12(+0.39%) |
Sep 05, 2024 | 30.66 | 30.83 | 30.26 | 30.36 | 347,739 | -0.19(-0.62%) |
Sep 04, 2024 | 30.65 | 30.90 | 30.39 | 30.55 | 449,886 | -0.05(-0.16%) |