Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 26, 2024 | 30.71 | 30.92 | 30.44 | 30.62 | 17,480 | -0.29(-0.94%) |
Dec 24, 2024 | 29.68 | 30.92 | 29.68 | 30.91 | 22,414 | +0.78(+2.59%) |
Dec 23, 2024 | 29.80 | 31.03 | 29.71 | 30.13 | 52,029 | -0.35(-1.15%) |
Dec 20, 2024 | 30.55 | 31.18 | 30.02 | 30.48 | 64,104 | -0.56(-1.80%) |
Dec 19, 2024 | 32.03 | 32.85 | 31.04 | 31.04 | 37,652 | -0.61(-1.93%) |
Dec 18, 2024 | 33.60 | 34.02 | 31.40 | 31.65 | 43,133 | -2.05(-6.08%) |
Dec 17, 2024 | 33.56 | 33.92 | 32.97 | 33.70 | 34,567 | -0.30(-0.88%) |
Dec 16, 2024 | 33.94 | 34.40 | 33.78 | 34.00 | 29,381 | +0.26(+0.77%) |
Dec 13, 2024 | 33.99 | 34.07 | 33.28 | 33.74 | 36,283 | -0.01(-0.03%) |
Dec 12, 2024 | 33.73 | 34.20 | 33.21 | 33.75 | 25,889 | -0.35(-1.03%) |
Dec 11, 2024 | 33.49 | 34.73 | 32.84 | 34.10 | 63,261 | +0.97(+2.93%) |
Dec 10, 2024 | 33.24 | 33.90 | 32.51 | 33.13 | 60,604 | +0.05(+0.15%) |
Dec 09, 2024 | 33.85 | 33.88 | 32.84 | 33.08 | 42,355 | +0.06(+0.18%) |
Dec 06, 2024 | 33.43 | 33.46 | 32.45 | 33.02 | 42,274 | -0.02(-0.06%) |
Dec 05, 2024 | 32.17 | 33.45 | 31.91 | 33.04 | 46,383 | +0.92(+2.86%) |
Dec 04, 2024 | 31.05 | 33.30 | 31.01 | 32.12 | 109,195 | +1.16(+3.75%) |
Dec 03, 2024 | 30.73 | 31.12 | 30.39 | 30.96 | 31,717 | +0.07(+0.23%) |
Dec 02, 2024 | 30.74 | 31.07 | 30.66 | 30.89 | 24,650 | +0.02(+0.06%) |
Nov 29, 2024 | 31.08 | 31.08 | 30.67 | 30.87 | 13,897 | -0.04(-0.13%) |
Nov 27, 2024 | 30.59 | 30.95 | 30.17 | 30.91 | 26,512 | +0.05(+0.16%) |
Nov 26, 2024 | 31.00 | 31.17 | 30.68 | 30.86 | 32,552 | -0.10(-0.32%) |
Nov 25, 2024 | 30.99 | 31.25 | 30.71 | 30.96 | 57,966 | +0.07(+0.23%) |
Nov 22, 2024 | 30.60 | 31.04 | 30.46 | 30.89 | 41,515 | +0.10(+0.32%) |
Nov 21, 2024 | 30.39 | 30.81 | 29.90 | 30.79 | 31,342 | +0.62(+2.06%) |
Nov 20, 2024 | 30.57 | 30.57 | 29.71 | 30.17 | 32,957 | -0.35(-1.15%) |
Nov 19, 2024 | 29.98 | 30.52 | 29.44 | 30.52 | 28,692 | +0.35(+1.16%) |
Nov 18, 2024 | 29.91 | 30.37 | 29.82 | 30.17 | 30,525 | +0.10(+0.33%) |
Nov 15, 2024 | 30.50 | 30.50 | 29.86 | 30.07 | 34,171 | -0.29(-0.96%) |
Nov 14, 2024 | 30.66 | 30.66 | 30.12 | 30.36 | 35,535 | -0.08(-0.26%) |
Nov 13, 2024 | 30.70 | 30.90 | 30.22 | 30.44 | 44,560 | -0.26(-0.85%) |
Nov 12, 2024 | 31.10 | 31.10 | 30.25 | 30.70 | 52,551 | -0.30(-0.97%) |
Nov 11, 2024 | 31.52 | 31.83 | 30.88 | 31.00 | 89,232 | -0.21(-0.67%) |
Nov 08, 2024 | 30.68 | 31.21 | 30.68 | 31.21 | 40,480 | +0.24(+0.77%) |
Nov 07, 2024 | 31.07 | 31.32 | 30.68 | 30.97 | 28,957 | -0.05(-0.16%) |
Nov 06, 2024 | 31.90 | 31.90 | 30.57 | 31.02 | 59,199 | +0.06(+0.19%) |
Nov 05, 2024 | 32.17 | 32.31 | 30.70 | 30.96 | 36,675 | +0.83(+2.75%) |
Nov 04, 2024 | 29.59 | 30.59 | 29.40 | 30.13 | 21,983 | +0.48(+1.62%) |
Nov 01, 2024 | 30.11 | 30.11 | 29.40 | 29.65 | 33,656 | -0.07(-0.24%) |
Oct 31, 2024 | 30.36 | 30.36 | 29.72 | 29.72 | 18,027 | -0.43(-1.43%) |
Oct 30, 2024 | 30.22 | 30.70 | 29.94 | 30.15 | 58,068 | -0.05(-0.17%) |
Oct 29, 2024 | 29.89 | 30.24 | 29.85 | 30.20 | 25,607 | +0.02(+0.07%) |
Oct 28, 2024 | 30.03 | 30.50 | 29.78 | 30.18 | 20,305 | +0.41(+1.38%) |
Oct 25, 2024 | 30.20 | 30.27 | 29.60 | 29.77 | 16,897 | -0.33(-1.10%) |
Oct 24, 2024 | 30.00 | 30.74 | 29.75 | 30.10 | 20,598 | -0.03(-0.10%) |
Oct 23, 2024 | 30.21 | 30.31 | 29.49 | 30.13 | 39,151 | -0.17(-0.56%) |
Oct 22, 2024 | 30.39 | 30.62 | 29.68 | 30.30 | 20,702 | +0.20(+0.66%) |
Oct 21, 2024 | 29.93 | 30.71 | 28.82 | 30.10 | 62,985 | +0.06(+0.20%) |
Oct 18, 2024 | 30.31 | 30.75 | 29.55 | 30.04 | 38,351 | -0.10(-0.33%) |
Oct 17, 2024 | 30.50 | 30.50 | 29.53 | 30.14 | 16,001 | -0.10(-0.33%) |
Oct 16, 2024 | 30.30 | 30.50 | 29.86 | 30.24 | 13,280 | +0.46(+1.54%) |
Oct 15, 2024 | 29.68 | 30.74 | 29.29 | 29.78 | 27,339 | -0.46(-1.52%) |
Oct 14, 2024 | 30.15 | 30.77 | 29.64 | 30.24 | 27,892 | -0.03(-0.10%) |
Oct 11, 2024 | 30.36 | 30.80 | 30.10 | 30.27 | 21,840 | -0.12(-0.39%) |
Oct 10, 2024 | 30.62 | 31.02 | 30.18 | 30.39 | 29,171 | +0.00(+0.00%) |
Oct 09, 2024 | 30.50 | 31.12 | 30.04 | 30.39 | 23,220 | -0.23(-0.75%) |
Oct 08, 2024 | 30.50 | 31.12 | 30.18 | 30.62 | 18,897 | -0.13(-0.42%) |
Oct 07, 2024 | 32.53 | 32.61 | 29.91 | 30.75 | 35,187 | -0.08(-0.26%) |
Oct 04, 2024 | 30.68 | 31.30 | 30.68 | 30.83 | 15,706 | +0.80(+2.66%) |
Oct 03, 2024 | 31.03 | 31.04 | 29.87 | 30.03 | 35,893 | -0.42(-1.38%) |
Oct 02, 2024 | 30.32 | 31.36 | 30.32 | 30.45 | 7,297 | -0.39(-1.26%) |