Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 25, 2024 | 33.46 | 33.51 | 33.10 | 33.18 | 271,511 | -0.13(-0.39%) |
Nov 22, 2024 | 33.20 | 33.43 | 33.08 | 33.31 | 189,707 | -0.02(-0.06%) |
Nov 21, 2024 | 33.26 | 33.47 | 33.18 | 33.33 | 244,691 | +0.00(+0.00%) |
Nov 20, 2024 | 33.38 | 33.44 | 33.04 | 33.33 | 181,492 | -0.34(-1.01%) |
Nov 19, 2024 | 33.40 | 33.78 | 33.24 | 33.67 | 228,407 | -0.09(-0.27%) |
Nov 18, 2024 | 33.52 | 33.91 | 33.52 | 33.76 | 318,396 | +0.00(+0.00%) |
Nov 15, 2024 | 33.98 | 33.98 | 33.73 | 33.76 | 323,914 | -0.19(-0.56%) |
Nov 14, 2024 | 34.19 | 34.31 | 33.95 | 33.95 | 199,472 | -0.05(-0.15%) |
Nov 13, 2024 | 34.12 | 34.15 | 33.69 | 34.00 | 174,351 | +0.06(+0.18%) |
Nov 12, 2024 | 34.41 | 34.41 | 33.77 | 33.94 | 227,930 | -0.92(-2.64%) |
Nov 11, 2024 | 34.80 | 34.97 | 34.69 | 34.86 | 865,849 | +0.13(+0.37%) |
Nov 08, 2024 | 34.94 | 34.97 | 34.44 | 34.73 | 295,745 | -0.53(-1.50%) |
Nov 07, 2024 | 35.26 | 35.37 | 35.06 | 35.26 | 145,820 | +0.29(+0.83%) |
Nov 06, 2024 | 35.00 | 35.08 | 34.74 | 34.97 | 85,484 | -1.27(-3.50%) |
Nov 05, 2024 | 35.99 | 36.39 | 35.96 | 36.24 | 76,627 | +0.48(+1.34%) |
Nov 04, 2024 | 36.11 | 36.17 | 35.74 | 35.76 | 192,519 | -0.11(-0.31%) |
Nov 01, 2024 | 36.06 | 36.11 | 35.87 | 35.87 | 99,975 | +0.08(+0.22%) |
Oct 31, 2024 | 35.83 | 35.84 | 35.52 | 35.79 | 156,743 | -0.17(-0.47%) |
Oct 30, 2024 | 35.85 | 36.14 | 35.84 | 35.96 | 92,214 | -0.42(-1.15%) |
Oct 29, 2024 | 36.51 | 36.59 | 36.21 | 36.38 | 100,277 | -0.42(-1.14%) |
Oct 28, 2024 | 36.66 | 36.87 | 36.62 | 36.80 | 76,379 | +0.80(+2.24%) |
Oct 25, 2024 | 36.28 | 36.36 | 35.95 | 35.99 | 80,991 | -0.28(-0.76%) |
Oct 24, 2024 | 36.72 | 36.72 | 36.06 | 36.27 | 72,945 | +0.04(+0.11%) |
Oct 23, 2024 | 36.56 | 36.63 | 36.23 | 36.23 | 88,624 | -0.64(-1.74%) |
Oct 22, 2024 | 36.86 | 37.03 | 36.82 | 36.87 | 71,212 | -0.32(-0.86%) |
Oct 21, 2024 | 37.46 | 37.46 | 37.09 | 37.19 | 71,976 | -0.48(-1.27%) |
Oct 18, 2024 | 37.47 | 37.72 | 37.44 | 37.67 | 76,149 | +0.43(+1.15%) |
Oct 17, 2024 | 37.54 | 37.56 | 37.23 | 37.24 | 83,108 | -0.12(-0.32%) |
Oct 16, 2024 | 37.47 | 37.47 | 37.28 | 37.36 | 105,118 | +0.01(+0.03%) |
Oct 15, 2024 | 37.53 | 37.76 | 36.97 | 37.35 | 107,004 | -0.19(-0.51%) |
Oct 14, 2024 | 37.41 | 37.64 | 37.35 | 37.54 | 99,193 | +0.29(+0.78%) |
Oct 11, 2024 | 37.25 | 37.35 | 37.19 | 37.25 | 117,848 | +0.03(+0.08%) |
Oct 10, 2024 | 37.10 | 37.22 | 36.91 | 37.22 | 59,523 | +0.22(+0.59%) |
Oct 09, 2024 | 36.89 | 37.09 | 36.89 | 37.00 | 102,941 | -0.14(-0.38%) |
Oct 08, 2024 | 36.98 | 37.14 | 36.92 | 37.14 | 84,549 | +0.44(+1.20%) |
Oct 07, 2024 | 36.72 | 36.92 | 36.67 | 36.70 | 131,026 | -0.20(-0.54%) |
Oct 04, 2024 | 36.73 | 36.99 | 36.52 | 36.90 | 77,683 | +0.06(+0.16%) |
Oct 03, 2024 | 37.38 | 37.40 | 36.67 | 36.84 | 91,445 | -0.91(-2.41%) |
Oct 02, 2024 | 37.60 | 37.83 | 37.47 | 37.75 | 79,538 | -0.14(-0.37%) |
Oct 01, 2024 | 38.15 | 38.18 | 37.63 | 37.89 | 82,563 | -0.76(-1.97%) |
Sep 30, 2024 | 38.93 | 38.95 | 38.50 | 38.65 | 284,102 | -0.53(-1.35%) |
Sep 27, 2024 | 39.44 | 39.54 | 39.13 | 39.18 | 297,713 | +0.07(+0.19%) |
Sep 26, 2024 | 38.61 | 39.14 | 38.59 | 39.11 | 372,515 | +0.85(+2.21%) |
Sep 25, 2024 | 38.33 | 38.40 | 38.20 | 38.26 | 1,191,579 | -0.29(-0.75%) |
Sep 24, 2024 | 38.38 | 38.59 | 38.34 | 38.55 | 74,953 | +0.59(+1.57%) |
Sep 23, 2024 | 37.68 | 38.02 | 37.65 | 37.95 | 68,599 | +0.50(+1.35%) |
Sep 20, 2024 | 37.72 | 37.72 | 37.33 | 37.45 | 60,037 | -0.75(-1.96%) |
Sep 19, 2024 | 37.79 | 38.26 | 37.75 | 38.20 | 60,186 | +0.94(+2.52%) |
Sep 18, 2024 | 37.53 | 37.84 | 37.25 | 37.26 | 102,840 | -0.55(-1.45%) |
Sep 17, 2024 | 37.94 | 37.94 | 37.67 | 37.81 | 102,594 | -0.04(-0.11%) |
Sep 16, 2024 | 37.56 | 37.86 | 37.56 | 37.85 | 90,009 | +0.20(+0.53%) |
Sep 13, 2024 | 37.60 | 37.82 | 37.54 | 37.65 | 80,777 | -0.02(-0.05%) |
Sep 12, 2024 | 37.27 | 37.67 | 37.12 | 37.67 | 106,528 | +0.13(+0.35%) |
Sep 11, 2024 | 37.54 | 37.64 | 37.05 | 37.54 | 133,782 | +0.29(+0.78%) |
Sep 10, 2024 | 37.16 | 37.32 | 37.05 | 37.25 | 190,362 | +0.55(+1.50%) |
Sep 09, 2024 | 36.42 | 36.79 | 36.37 | 36.70 | 99,094 | +0.72(+2.00%) |
Sep 06, 2024 | 36.46 | 36.46 | 35.79 | 35.98 | 80,244 | -0.18(-0.50%) |
Sep 05, 2024 | 36.48 | 36.50 | 36.05 | 36.16 | 77,895 | -1.08(-2.90%) |
Sep 04, 2024 | 37.38 | 37.49 | 37.16 | 37.24 | 84,812 | +0.07(+0.19%) |