Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 21, 2024 | 38.24 | 38.78 | 38.15 | 38.70 | 237,741 | +0.33(+0.86%) |
Nov 20, 2024 | 38.29 | 38.45 | 38.08 | 38.37 | 155,728 | -0.20(-0.52%) |
Nov 19, 2024 | 38.00 | 38.61 | 37.90 | 38.57 | 154,437 | +0.52(+1.37%) |
Nov 18, 2024 | 38.19 | 38.27 | 37.62 | 38.05 | 328,109 | -0.15(-0.39%) |
Nov 15, 2024 | 38.39 | 38.73 | 37.80 | 38.20 | 400,988 | +0.04(+0.10%) |
Nov 14, 2024 | 38.50 | 38.77 | 37.84 | 38.16 | 332,335 | -0.44(-1.14%) |
Nov 13, 2024 | 39.43 | 39.70 | 38.59 | 38.60 | 284,550 | -0.73(-1.86%) |
Nov 12, 2024 | 39.34 | 39.89 | 39.20 | 39.33 | 300,005 | -0.11(-0.28%) |
Nov 11, 2024 | 39.30 | 39.46 | 38.61 | 39.44 | 273,839 | +0.16(+0.41%) |
Nov 08, 2024 | 38.85 | 39.67 | 38.73 | 39.28 | 458,820 | +0.57(+1.47%) |
Nov 07, 2024 | 38.02 | 38.89 | 37.88 | 38.71 | 272,928 | +0.78(+2.06%) |
Nov 06, 2024 | 38.20 | 38.42 | 37.52 | 37.93 | 454,697 | -0.01(-0.03%) |
Nov 05, 2024 | 37.56 | 37.96 | 37.47 | 37.94 | 212,286 | +0.19(+0.50%) |
Nov 04, 2024 | 37.41 | 38.36 | 37.39 | 37.75 | 201,723 | +0.45(+1.21%) |
Nov 01, 2024 | 38.45 | 38.59 | 37.28 | 37.30 | 219,890 | -0.90(-2.36%) |
Oct 31, 2024 | 39.00 | 39.64 | 38.13 | 38.20 | 385,808 | -0.80(-2.05%) |
Oct 30, 2024 | 37.99 | 39.26 | 37.79 | 39.00 | 419,511 | +0.92(+2.42%) |
Oct 29, 2024 | 35.91 | 38.09 | 35.91 | 38.08 | 555,489 | +2.14(+5.95%) |
Oct 28, 2024 | 35.68 | 36.15 | 35.66 | 35.94 | 244,353 | +0.46(+1.30%) |
Oct 25, 2024 | 35.84 | 36.01 | 35.46 | 35.48 | 318,261 | -0.31(-0.87%) |
Oct 24, 2024 | 35.94 | 36.13 | 35.70 | 35.79 | 184,243 | -0.15(-0.42%) |
Oct 23, 2024 | 35.63 | 35.97 | 35.59 | 35.94 | 214,771 | +0.28(+0.79%) |
Oct 22, 2024 | 35.41 | 35.89 | 35.34 | 35.66 | 197,703 | +0.21(+0.59%) |
Oct 21, 2024 | 36.04 | 36.16 | 35.40 | 35.45 | 197,208 | -0.47(-1.30%) |
Oct 18, 2024 | 36.17 | 36.29 | 35.86 | 35.92 | 228,214 | -0.15(-0.41%) |
Oct 17, 2024 | 36.12 | 36.46 | 35.96 | 36.07 | 243,141 | -0.23(-0.63%) |
Oct 16, 2024 | 35.82 | 36.44 | 35.65 | 36.30 | 431,380 | +0.65(+1.81%) |
Oct 15, 2024 | 35.51 | 35.88 | 35.42 | 35.65 | 193,010 | +0.23(+0.65%) |
Oct 14, 2024 | 35.45 | 35.64 | 35.37 | 35.42 | 330,940 | +0.03(+0.08%) |
Oct 11, 2024 | 35.33 | 35.56 | 35.25 | 35.39 | 171,237 | +0.22(+0.62%) |
Oct 10, 2024 | 35.40 | 35.49 | 35.11 | 35.17 | 304,487 | -0.32(-0.90%) |
Oct 09, 2024 | 35.51 | 35.64 | 35.25 | 35.49 | 182,652 | -0.01(-0.03%) |
Oct 08, 2024 | 36.10 | 36.19 | 35.06 | 35.50 | 311,451 | -0.42(-1.16%) |
Oct 07, 2024 | 35.61 | 35.98 | 35.51 | 35.92 | 426,633 | +0.27(+0.75%) |
Oct 04, 2024 | 35.61 | 35.81 | 35.37 | 35.65 | 262,356 | -0.07(-0.19%) |
Oct 03, 2024 | 35.83 | 35.87 | 35.49 | 35.72 | 209,318 | -0.27(-0.75%) |
Oct 02, 2024 | 36.08 | 36.53 | 35.92 | 35.99 | 198,598 | -0.39(-1.07%) |
Oct 01, 2024 | 36.53 | 36.73 | 36.29 | 36.38 | 178,941 | -0.12(-0.33%) |
Sep 30, 2024 | 36.43 | 36.60 | 36.19 | 36.50 | 288,005 | +0.07(+0.19%) |
Sep 27, 2024 | 36.44 | 36.74 | 36.23 | 36.43 | 206,979 | +0.17(+0.47%) |
Sep 26, 2024 | 36.80 | 36.88 | 36.17 | 36.26 | 303,253 | -0.55(-1.49%) |
Sep 25, 2024 | 36.74 | 37.03 | 36.62 | 36.80 | 293,744 | +0.12(+0.33%) |
Sep 24, 2024 | 36.43 | 36.85 | 36.41 | 36.68 | 191,380 | +0.12(+0.33%) |
Sep 23, 2024 | 35.98 | 36.59 | 35.84 | 36.57 | 210,464 | +0.76(+2.11%) |
Sep 20, 2024 | 35.85 | 36.11 | 35.62 | 35.81 | 989,361 | -0.31(-0.85%) |
Sep 19, 2024 | 37.10 | 37.12 | 35.93 | 36.12 | 406,873 | -0.80(-2.17%) |
Sep 18, 2024 | 36.94 | 37.40 | 36.66 | 36.92 | 220,711 | +0.04(+0.11%) |
Sep 17, 2024 | 37.71 | 37.71 | 36.87 | 36.88 | 217,391 | -0.47(-1.25%) |
Sep 16, 2024 | 37.30 | 37.48 | 37.16 | 37.34 | 201,456 | +0.05(+0.13%) |
Sep 13, 2024 | 37.16 | 37.33 | 37.04 | 37.30 | 307,500 | +0.29(+0.78%) |
Sep 12, 2024 | 36.76 | 37.03 | 36.60 | 37.01 | 175,623 | +0.43(+1.16%) |
Sep 11, 2024 | 36.33 | 36.61 | 36.00 | 36.58 | 144,773 | +0.01(+0.03%) |
Sep 10, 2024 | 36.33 | 36.65 | 36.32 | 36.57 | 151,645 | +0.36(+0.98%) |
Sep 09, 2024 | 36.15 | 36.33 | 35.98 | 36.22 | 210,612 | -0.07(-0.19%) |
Sep 06, 2024 | 36.54 | 36.54 | 35.86 | 36.29 | 213,311 | -0.06(-0.16%) |
Sep 05, 2024 | 36.32 | 36.60 | 36.06 | 36.35 | 157,893 | +0.18(+0.49%) |
Sep 04, 2024 | 35.77 | 36.21 | 35.77 | 36.17 | 174,406 | +0.33(+0.91%) |