Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2024 | 38.23 | 38.69 | 38.23 | 38.44 | 2,286,370 | +0.32(+0.84%) |
Nov 26, 2024 | 38.21 | 38.28 | 38.07 | 38.12 | 3,181,235 | -0.20(-0.52%) |
Nov 25, 2024 | 38.07 | 38.49 | 37.96 | 38.32 | 3,737,633 | -0.05(-0.13%) |
Nov 22, 2024 | 38.48 | 38.61 | 38.33 | 38.37 | 3,748,521 | -0.04(-0.10%) |
Nov 21, 2024 | 38.32 | 38.98 | 38.26 | 38.41 | 5,223,543 | -0.14(-0.36%) |
Nov 20, 2024 | 38.55 | 39.04 | 38.52 | 38.55 | 5,037,539 | +0.05(+0.13%) |
Nov 19, 2024 | 38.98 | 39.00 | 38.48 | 38.50 | 3,268,526 | -0.27(-0.70%) |
Nov 18, 2024 | 38.92 | 39.02 | 38.60 | 38.77 | 1,834,942 | -0.28(-0.72%) |
Nov 15, 2024 | 38.55 | 39.19 | 38.53 | 39.05 | 6,788,658 | +0.94(+2.47%) |
Nov 14, 2024 | 37.87 | 38.16 | 37.80 | 38.11 | 3,863,139 | +0.29(+0.77%) |
Nov 13, 2024 | 37.81 | 37.99 | 37.63 | 37.82 | 3,903,132 | +0.05(+0.13%) |
Nov 12, 2024 | 37.70 | 37.99 | 37.65 | 37.77 | 4,423,609 | +0.07(+0.19%) |
Nov 11, 2024 | 37.59 | 37.91 | 37.57 | 37.70 | 3,727,343 | +0.03(+0.08%) |
Nov 08, 2024 | 37.75 | 37.79 | 37.62 | 37.67 | 3,187,466 | -0.01(-0.03%) |
Nov 07, 2024 | 38.08 | 38.08 | 37.62 | 37.68 | 5,010,696 | -0.58(-1.52%) |
Nov 06, 2024 | 38.67 | 38.76 | 38.21 | 38.26 | 8,061,751 | -1.08(-2.75%) |
Nov 05, 2024 | 39.71 | 39.72 | 39.28 | 39.34 | 3,045,298 | -0.50(-1.26%) |
Nov 04, 2024 | 39.77 | 39.98 | 39.56 | 39.84 | 3,325,469 | +0.12(+0.30%) |
Nov 01, 2024 | 39.87 | 39.89 | 39.43 | 39.72 | 4,509,629 | -0.25(-0.63%) |
Oct 31, 2024 | 39.31 | 39.98 | 39.30 | 39.97 | 5,083,922 | +0.99(+2.54%) |
Oct 30, 2024 | 38.74 | 39.02 | 38.68 | 38.98 | 3,495,100 | +0.30(+0.78%) |
Oct 29, 2024 | 39.02 | 39.17 | 38.59 | 38.68 | 3,184,134 | -0.37(-0.95%) |
Oct 28, 2024 | 38.80 | 39.07 | 38.80 | 39.05 | 3,188,233 | +0.00(+0.00%) |
Oct 25, 2024 | 39.06 | 39.11 | 38.66 | 39.05 | 3,271,643 | -0.21(-0.53%) |
Oct 24, 2024 | 39.28 | 39.48 | 39.21 | 39.26 | 2,300,087 | -0.31(-0.78%) |
Oct 23, 2024 | 39.17 | 39.83 | 39.11 | 39.57 | 3,779,892 | +0.61(+1.57%) |
Oct 22, 2024 | 39.21 | 39.27 | 38.85 | 38.96 | 3,175,642 | -0.03(-0.08%) |
Oct 21, 2024 | 39.16 | 39.32 | 38.93 | 38.99 | 2,884,632 | -0.07(-0.18%) |
Oct 18, 2024 | 39.09 | 39.16 | 38.97 | 39.06 | 1,921,621 | -0.22(-0.56%) |
Oct 17, 2024 | 38.88 | 39.29 | 38.87 | 39.28 | 2,521,243 | -0.04(-0.10%) |
Oct 16, 2024 | 39.30 | 39.57 | 39.24 | 39.32 | 2,114,047 | +0.00(+0.00%) |
Oct 15, 2024 | 38.77 | 39.47 | 38.72 | 39.32 | 3,794,157 | +0.54(+1.39%) |
Oct 14, 2024 | 38.92 | 38.96 | 38.68 | 38.78 | 4,817,980 | -0.34(-0.87%) |
Oct 11, 2024 | 39.32 | 39.36 | 39.03 | 39.12 | 2,373,042 | -0.02(-0.05%) |
Oct 10, 2024 | 39.27 | 39.38 | 38.99 | 39.14 | 3,339,020 | +0.07(+0.18%) |
Oct 09, 2024 | 39.42 | 39.49 | 39.03 | 39.07 | 3,421,863 | -0.31(-0.79%) |
Oct 08, 2024 | 39.78 | 39.83 | 39.32 | 39.38 | 3,608,333 | -0.60(-1.50%) |
Oct 07, 2024 | 39.71 | 40.07 | 39.62 | 39.98 | 3,700,148 | +0.45(+1.14%) |
Oct 04, 2024 | 39.52 | 39.95 | 39.51 | 39.53 | 4,810,578 | -0.46(-1.15%) |
Oct 03, 2024 | 40.15 | 40.20 | 39.74 | 39.99 | 3,769,732 | +0.03(+0.08%) |
Oct 02, 2024 | 40.08 | 40.29 | 39.80 | 39.96 | 3,206,848 | -0.04(-0.10%) |
Oct 01, 2024 | 39.48 | 40.31 | 39.45 | 40.00 | 6,450,792 | +0.56(+1.42%) |
Sep 30, 2024 | 39.62 | 39.86 | 39.41 | 39.44 | 4,315,589 | -0.10(-0.25%) |
Sep 27, 2024 | 39.23 | 39.63 | 39.23 | 39.54 | 2,473,956 | +0.24(+0.61%) |
Sep 26, 2024 | 38.97 | 39.59 | 38.95 | 39.30 | 3,459,809 | -0.27(-0.68%) |
Sep 25, 2024 | 39.68 | 39.68 | 39.42 | 39.57 | 1,876,185 | -0.04(-0.11%) |
Sep 24, 2024 | 39.69 | 40.03 | 39.53 | 39.61 | 3,082,718 | -0.19(-0.47%) |
Sep 23, 2024 | 39.79 | 39.91 | 39.71 | 39.80 | 1,833,678 | -0.10(-0.25%) |
Sep 20, 2024 | 39.88 | 40.23 | 39.79 | 39.90 | 2,718,102 | +0.12(+0.30%) |
Sep 19, 2024 | 39.84 | 40.02 | 39.53 | 39.78 | 4,506,980 | -1.02(-2.51%) |
Sep 18, 2024 | 40.52 | 40.85 | 40.17 | 40.80 | 4,494,130 | +0.20(+0.48%) |
Sep 17, 2024 | 40.37 | 40.83 | 40.26 | 40.60 | 5,029,125 | -0.02(-0.05%) |
Sep 16, 2024 | 40.62 | 40.90 | 40.58 | 40.62 | 3,142,205 | +0.20(+0.49%) |
Sep 13, 2024 | 40.67 | 40.69 | 40.32 | 40.43 | 4,986,227 | -0.16(-0.39%) |
Sep 12, 2024 | 40.98 | 41.14 | 40.52 | 40.59 | 4,480,580 | -0.41(-1.01%) |
Sep 11, 2024 | 41.77 | 42.55 | 40.90 | 41.00 | 4,706,137 | -0.88(-2.11%) |
Sep 10, 2024 | 42.10 | 42.47 | 41.82 | 41.88 | 3,143,758 | -0.35(-0.84%) |
Sep 09, 2024 | 42.38 | 42.69 | 42.16 | 42.24 | 3,063,946 | -0.54(-1.26%) |
Sep 06, 2024 | 41.75 | 42.83 | 41.67 | 42.78 | 7,426,081 | +1.14(+2.74%) |
Sep 05, 2024 | 41.82 | 41.90 | 41.24 | 41.64 | 3,882,944 | -0.03(-0.07%) |
Sep 04, 2024 | 41.84 | 41.92 | 41.32 | 41.67 | 4,755,079 | +0.12(+0.28%) |