Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 21, 2024 | 27.57 | 28.03 | 27.38 | 27.93 | 70,039 | +0.62(+2.27%) |
Nov 20, 2024 | 27.22 | 27.31 | 26.94 | 27.31 | 59,690 | +0.00(+0.00%) |
Nov 19, 2024 | 27.23 | 27.42 | 27.09 | 27.31 | 48,347 | -0.10(-0.36%) |
Nov 18, 2024 | 26.97 | 27.47 | 26.97 | 27.41 | 72,118 | +0.27(+0.99%) |
Nov 15, 2024 | 28.02 | 28.09 | 27.12 | 27.14 | 60,905 | -0.73(-2.62%) |
Nov 14, 2024 | 28.23 | 28.55 | 27.57 | 27.87 | 64,201 | -0.42(-1.48%) |
Nov 13, 2024 | 28.20 | 28.72 | 27.90 | 28.29 | 99,902 | +0.18(+0.64%) |
Nov 12, 2024 | 28.57 | 28.75 | 27.96 | 28.11 | 85,347 | -0.50(-1.75%) |
Nov 11, 2024 | 28.78 | 28.78 | 28.26 | 28.61 | 82,180 | +0.13(+0.46%) |
Nov 08, 2024 | 28.91 | 29.09 | 28.35 | 28.48 | 93,726 | -0.82(-2.80%) |
Nov 07, 2024 | 29.66 | 30.08 | 29.00 | 29.30 | 96,048 | -0.47(-1.58%) |
Nov 06, 2024 | 28.80 | 30.26 | 28.50 | 29.77 | 507,999 | +2.80(+10.38%) |
Nov 05, 2024 | 26.39 | 27.13 | 26.39 | 26.97 | 65,719 | +0.45(+1.70%) |
Nov 04, 2024 | 26.81 | 27.41 | 26.51 | 26.52 | 108,225 | -0.18(-0.67%) |
Nov 01, 2024 | 26.72 | 27.10 | 26.19 | 26.70 | 183,092 | +0.17(+0.64%) |
Oct 31, 2024 | 26.30 | 27.76 | 26.02 | 26.53 | 257,010 | +0.29(+1.11%) |
Oct 30, 2024 | 25.51 | 29.12 | 25.00 | 26.24 | 545,987 | -6.81(-20.61%) |
Oct 29, 2024 | 33.09 | 33.40 | 32.83 | 33.05 | 56,381 | -0.23(-0.69%) |
Oct 28, 2024 | 33.52 | 33.91 | 33.20 | 33.28 | 82,248 | -0.24(-0.72%) |
Oct 25, 2024 | 33.70 | 34.09 | 33.37 | 33.52 | 47,467 | -0.02(-0.06%) |
Oct 24, 2024 | 33.58 | 33.64 | 33.12 | 33.54 | 33,059 | +0.17(+0.51%) |
Oct 23, 2024 | 33.29 | 33.70 | 33.07 | 33.37 | 51,656 | -0.14(-0.42%) |
Oct 22, 2024 | 34.00 | 34.13 | 33.47 | 33.51 | 35,284 | -0.67(-1.96%) |
Oct 21, 2024 | 35.03 | 35.03 | 33.93 | 34.18 | 84,465 | -0.81(-2.31%) |
Oct 18, 2024 | 34.74 | 35.05 | 34.09 | 34.99 | 76,051 | +0.31(+0.89%) |
Oct 17, 2024 | 33.83 | 34.71 | 33.72 | 34.68 | 61,569 | +0.67(+1.97%) |
Oct 16, 2024 | 33.74 | 34.28 | 33.44 | 34.01 | 96,210 | +0.63(+1.89%) |
Oct 15, 2024 | 33.08 | 33.55 | 33.07 | 33.38 | 77,131 | +0.08(+0.24%) |
Oct 14, 2024 | 32.73 | 33.37 | 32.69 | 33.30 | 34,092 | +0.45(+1.37%) |
Oct 11, 2024 | 32.08 | 32.94 | 32.08 | 32.85 | 65,768 | +0.67(+2.08%) |
Oct 10, 2024 | 32.17 | 32.42 | 32.14 | 32.18 | 36,754 | -0.36(-1.11%) |
Oct 09, 2024 | 32.47 | 32.87 | 32.34 | 32.54 | 57,299 | -0.08(-0.25%) |
Oct 08, 2024 | 33.19 | 33.19 | 32.58 | 32.62 | 42,956 | -0.38(-1.15%) |
Oct 07, 2024 | 32.79 | 33.09 | 32.63 | 33.00 | 77,540 | -0.01(-0.03%) |
Oct 04, 2024 | 32.76 | 33.07 | 32.56 | 33.01 | 37,198 | +0.25(+0.76%) |
Oct 03, 2024 | 32.78 | 32.89 | 32.37 | 32.76 | 28,790 | -0.28(-0.85%) |
Oct 02, 2024 | 33.48 | 33.62 | 32.91 | 33.04 | 18,546 | -0.57(-1.70%) |
Oct 01, 2024 | 33.79 | 33.92 | 32.85 | 33.61 | 50,849 | -0.36(-1.06%) |
Sep 30, 2024 | 33.78 | 33.99 | 33.58 | 33.97 | 32,905 | -0.03(-0.09%) |
Sep 27, 2024 | 33.99 | 34.49 | 33.78 | 34.00 | 26,448 | +0.29(+0.86%) |
Sep 26, 2024 | 33.68 | 34.00 | 33.58 | 33.71 | 50,206 | +0.25(+0.75%) |
Sep 25, 2024 | 33.55 | 33.55 | 33.03 | 33.46 | 40,924 | +0.00(+0.00%) |
Sep 24, 2024 | 33.75 | 33.75 | 33.19 | 33.46 | 49,233 | -0.12(-0.36%) |
Sep 23, 2024 | 33.22 | 33.58 | 33.15 | 33.58 | 42,153 | +0.35(+1.05%) |
Sep 20, 2024 | 33.86 | 33.86 | 33.00 | 33.23 | 142,452 | -0.62(-1.83%) |
Sep 19, 2024 | 33.47 | 33.87 | 33.17 | 33.85 | 80,810 | +1.02(+3.11%) |
Sep 18, 2024 | 32.73 | 33.75 | 32.67 | 32.83 | 49,651 | +0.04(+0.12%) |
Sep 17, 2024 | 33.16 | 33.37 | 32.40 | 32.79 | 63,621 | -0.01(-0.03%) |
Sep 16, 2024 | 32.32 | 32.90 | 32.21 | 32.80 | 49,852 | +0.59(+1.83%) |
Sep 13, 2024 | 32.40 | 32.54 | 32.06 | 32.21 | 75,163 | -0.01(-0.03%) |
Sep 12, 2024 | 31.87 | 32.29 | 31.87 | 32.22 | 27,915 | +0.61(+1.93%) |
Sep 11, 2024 | 31.51 | 31.74 | 30.71 | 31.61 | 53,120 | -0.15(-0.47%) |
Sep 10, 2024 | 31.14 | 31.95 | 31.14 | 31.76 | 49,122 | +0.48(+1.53%) |
Sep 09, 2024 | 30.91 | 31.63 | 30.91 | 31.28 | 35,585 | +0.28(+0.90%) |
Sep 06, 2024 | 31.44 | 31.69 | 30.93 | 31.00 | 30,068 | -0.43(-1.37%) |
Sep 05, 2024 | 32.00 | 32.00 | 31.28 | 31.43 | 35,670 | -0.46(-1.44%) |
Sep 04, 2024 | 32.46 | 32.59 | 31.85 | 31.89 | 33,799 | -0.56(-1.73%) |