Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 21, 2024 | 39.10 | 39.56 | 38.65 | 39.35 | 611,410 | +0.54(+1.39%) |
Nov 20, 2024 | 39.10 | 39.10 | 38.61 | 38.81 | 560,844 | -0.20(-0.51%) |
Nov 19, 2024 | 38.81 | 39.15 | 38.65 | 39.01 | 810,828 | -0.17(-0.43%) |
Nov 18, 2024 | 38.75 | 39.38 | 38.74 | 39.18 | 684,258 | +0.27(+0.69%) |
Nov 15, 2024 | 38.83 | 38.97 | 38.50 | 38.91 | 1,024,795 | +0.01(+0.03%) |
Nov 14, 2024 | 39.39 | 39.43 | 38.78 | 38.90 | 640,429 | -0.51(-1.29%) |
Nov 13, 2024 | 39.73 | 40.12 | 39.34 | 39.41 | 820,497 | +0.08(+0.20%) |
Nov 12, 2024 | 40.02 | 40.23 | 39.29 | 39.33 | 871,193 | -0.49(-1.23%) |
Nov 11, 2024 | 39.50 | 39.92 | 39.08 | 39.82 | 644,806 | +0.65(+1.66%) |
Nov 08, 2024 | 39.35 | 39.51 | 39.09 | 39.17 | 1,058,868 | -0.02(-0.05%) |
Nov 07, 2024 | 39.54 | 39.64 | 38.85 | 39.19 | 1,612,619 | -0.72(-1.80%) |
Nov 06, 2024 | 40.33 | 40.64 | 39.37 | 39.91 | 1,971,746 | +1.43(+3.72%) |
Nov 05, 2024 | 37.15 | 38.80 | 37.02 | 38.48 | 1,309,102 | +1.33(+3.58%) |
Nov 04, 2024 | 36.72 | 37.65 | 36.65 | 37.15 | 840,266 | +0.07(+0.19%) |
Nov 01, 2024 | 36.30 | 37.14 | 36.15 | 37.08 | 1,023,819 | +0.98(+2.71%) |
Oct 31, 2024 | 36.14 | 36.69 | 35.85 | 36.10 | 1,294,561 | +0.20(+0.56%) |
Oct 30, 2024 | 36.70 | 36.82 | 35.60 | 35.90 | 1,638,534 | -0.02(-0.06%) |
Oct 29, 2024 | 35.52 | 36.03 | 35.38 | 35.92 | 1,397,028 | -0.14(-0.39%) |
Oct 28, 2024 | 36.39 | 36.73 | 36.00 | 36.06 | 1,027,086 | +0.09(+0.25%) |
Oct 25, 2024 | 36.52 | 36.69 | 35.91 | 35.97 | 920,677 | -0.33(-0.91%) |
Oct 24, 2024 | 36.30 | 36.54 | 35.90 | 36.30 | 936,476 | +0.17(+0.47%) |
Oct 23, 2024 | 36.35 | 36.43 | 35.95 | 36.13 | 748,071 | -0.38(-1.04%) |
Oct 22, 2024 | 36.71 | 36.71 | 36.44 | 36.51 | 867,025 | -0.36(-0.98%) |
Oct 21, 2024 | 37.37 | 37.49 | 36.84 | 36.87 | 798,629 | -0.53(-1.42%) |
Oct 18, 2024 | 37.41 | 37.43 | 37.06 | 37.40 | 2,573,605 | +0.12(+0.32%) |
Oct 17, 2024 | 37.39 | 37.76 | 37.17 | 37.28 | 918,881 | -0.23(-0.61%) |
Oct 16, 2024 | 37.12 | 38.11 | 37.00 | 37.51 | 1,343,653 | +0.85(+2.32%) |
Oct 15, 2024 | 36.89 | 37.38 | 36.57 | 36.66 | 1,112,022 | -0.22(-0.60%) |
Oct 14, 2024 | 36.44 | 36.99 | 36.19 | 36.88 | 800,359 | +0.36(+0.99%) |
Oct 11, 2024 | 35.97 | 36.54 | 35.92 | 36.52 | 786,085 | +0.57(+1.59%) |
Oct 10, 2024 | 35.77 | 36.06 | 35.51 | 35.95 | 958,793 | -0.35(-0.96%) |
Oct 09, 2024 | 36.16 | 36.54 | 35.80 | 36.30 | 878,620 | +0.26(+0.72%) |
Oct 08, 2024 | 36.86 | 36.86 | 35.96 | 36.04 | 1,433,228 | -0.65(-1.77%) |
Oct 07, 2024 | 36.12 | 36.80 | 35.95 | 36.69 | 1,092,442 | +0.31(+0.85%) |
Oct 04, 2024 | 36.49 | 36.64 | 36.03 | 36.38 | 1,431,361 | +0.25(+0.69%) |
Oct 03, 2024 | 36.14 | 36.50 | 36.01 | 36.13 | 1,469,363 | -0.14(-0.39%) |
Oct 02, 2024 | 35.59 | 36.33 | 35.44 | 36.27 | 1,124,698 | +0.48(+1.34%) |
Oct 01, 2024 | 35.79 | 35.97 | 35.31 | 35.79 | 1,220,533 | -0.15(-0.42%) |
Sep 30, 2024 | 35.48 | 36.06 | 35.40 | 35.94 | 1,353,345 | +0.28(+0.79%) |
Sep 27, 2024 | 35.45 | 36.05 | 35.43 | 35.66 | 1,408,735 | +0.57(+1.62%) |
Sep 26, 2024 | 35.00 | 35.36 | 34.89 | 35.09 | 940,587 | +0.39(+1.12%) |
Sep 25, 2024 | 34.70 | 34.90 | 34.55 | 34.70 | 1,020,726 | +0.03(+0.09%) |
Sep 24, 2024 | 34.32 | 34.81 | 34.19 | 34.67 | 988,706 | +0.50(+1.46%) |
Sep 23, 2024 | 34.66 | 35.14 | 34.09 | 34.17 | 1,511,433 | -0.67(-1.92%) |
Sep 20, 2024 | 34.82 | 35.18 | 34.24 | 34.84 | 25,844,668 | -0.14(-0.40%) |
Sep 19, 2024 | 34.88 | 35.00 | 34.36 | 34.98 | 1,994,371 | +0.96(+2.82%) |
Sep 18, 2024 | 33.79 | 34.94 | 33.73 | 34.02 | 2,011,951 | +0.22(+0.65%) |
Sep 17, 2024 | 33.76 | 34.13 | 33.49 | 33.80 | 1,904,504 | +0.32(+0.96%) |
Sep 16, 2024 | 33.00 | 33.59 | 32.88 | 33.48 | 1,222,504 | +0.61(+1.86%) |
Sep 13, 2024 | 32.94 | 33.05 | 32.70 | 32.87 | 1,222,107 | +0.39(+1.20%) |
Sep 12, 2024 | 32.18 | 32.72 | 32.11 | 32.48 | 1,473,777 | +0.38(+1.18%) |
Sep 11, 2024 | 32.67 | 32.72 | 31.74 | 32.10 | 1,655,026 | -0.62(-1.89%) |
Sep 10, 2024 | 32.10 | 32.80 | 31.80 | 32.72 | 2,163,375 | +0.72(+2.25%) |
Sep 09, 2024 | 31.77 | 33.84 | 31.56 | 32.00 | 6,101,864 | +2.29(+7.71%) |
Sep 06, 2024 | 30.46 | 30.69 | 29.63 | 29.71 | 1,322,516 | -0.70(-2.30%) |
Sep 05, 2024 | 30.71 | 30.71 | 30.27 | 30.41 | 602,905 | -0.24(-0.78%) |
Sep 04, 2024 | 31.07 | 31.14 | 30.55 | 30.65 | 721,116 | -0.64(-2.05%) |