Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 22, 2024 | 39.11 | 39.41 | 38.76 | 39.01 | 1,032,743 | -0.10(-0.26%) |
Nov 21, 2024 | 39.12 | 39.26 | 38.45 | 39.11 | 1,582,381 | -0.03(-0.08%) |
Nov 20, 2024 | 37.95 | 39.54 | 37.68 | 39.14 | 2,184,055 | +1.14(+3.00%) |
Nov 19, 2024 | 37.78 | 38.04 | 36.65 | 38.00 | 936,091 | +0.22(+0.58%) |
Nov 18, 2024 | 36.93 | 38.33 | 36.77 | 37.78 | 1,619,329 | +1.07(+2.91%) |
Nov 15, 2024 | 37.46 | 37.64 | 36.25 | 36.71 | 893,176 | -0.61(-1.63%) |
Nov 14, 2024 | 36.92 | 37.74 | 36.77 | 37.32 | 1,477,570 | +0.85(+2.33%) |
Nov 13, 2024 | 36.78 | 36.78 | 36.28 | 36.47 | 724,355 | -0.24(-0.65%) |
Nov 12, 2024 | 36.91 | 37.16 | 36.62 | 36.71 | 995,198 | -0.17(-0.46%) |
Nov 11, 2024 | 36.63 | 36.91 | 36.12 | 36.88 | 778,335 | +0.65(+1.79%) |
Nov 08, 2024 | 35.53 | 36.25 | 35.33 | 36.23 | 730,570 | +0.56(+1.57%) |
Nov 07, 2024 | 36.10 | 36.11 | 35.48 | 35.67 | 1,171,628 | -0.38(-1.05%) |
Nov 06, 2024 | 35.96 | 36.45 | 35.53 | 36.05 | 1,225,119 | +1.21(+3.47%) |
Nov 05, 2024 | 34.33 | 34.86 | 34.06 | 34.84 | 787,550 | +0.53(+1.54%) |
Nov 04, 2024 | 34.17 | 34.41 | 33.96 | 34.31 | 639,279 | +0.21(+0.62%) |
Nov 01, 2024 | 33.83 | 34.13 | 33.77 | 34.10 | 539,205 | +0.44(+1.31%) |
Oct 31, 2024 | 33.81 | 34.01 | 33.66 | 33.66 | 570,851 | -0.28(-0.82%) |
Oct 30, 2024 | 33.75 | 33.99 | 33.69 | 33.94 | 484,590 | +0.17(+0.50%) |
Oct 29, 2024 | 33.67 | 33.99 | 33.45 | 33.77 | 667,663 | -0.07(-0.21%) |
Oct 28, 2024 | 33.72 | 34.31 | 33.64 | 33.84 | 818,870 | +0.38(+1.14%) |
Oct 25, 2024 | 33.20 | 33.98 | 33.03 | 33.46 | 933,706 | +0.13(+0.39%) |
Oct 24, 2024 | 32.69 | 33.73 | 32.31 | 33.33 | 1,590,609 | +1.08(+3.35%) |
Oct 23, 2024 | 32.31 | 32.59 | 32.10 | 32.25 | 1,393,141 | -0.26(-0.80%) |
Oct 22, 2024 | 32.59 | 32.80 | 32.42 | 32.51 | 552,070 | -0.09(-0.28%) |
Oct 21, 2024 | 33.21 | 33.33 | 32.49 | 32.60 | 507,438 | -0.56(-1.69%) |
Oct 18, 2024 | 33.19 | 33.47 | 33.06 | 33.16 | 697,499 | +0.11(+0.33%) |
Oct 17, 2024 | 33.95 | 33.98 | 32.97 | 33.05 | 680,440 | -0.81(-2.39%) |
Oct 16, 2024 | 34.22 | 34.41 | 33.75 | 33.86 | 664,542 | -0.36(-1.05%) |
Oct 15, 2024 | 34.10 | 34.38 | 33.98 | 34.22 | 945,211 | +0.07(+0.20%) |
Oct 14, 2024 | 33.89 | 34.26 | 33.67 | 34.15 | 689,936 | +0.24(+0.71%) |
Oct 11, 2024 | 33.84 | 34.27 | 33.70 | 33.91 | 559,489 | +0.04(+0.12%) |
Oct 10, 2024 | 33.23 | 33.94 | 33.14 | 33.87 | 604,147 | +0.55(+1.65%) |
Oct 09, 2024 | 33.29 | 33.66 | 33.10 | 33.32 | 541,291 | -0.06(-0.18%) |
Oct 08, 2024 | 33.91 | 34.10 | 33.36 | 33.38 | 524,473 | -0.42(-1.24%) |
Oct 07, 2024 | 34.27 | 34.28 | 33.61 | 33.80 | 719,470 | -0.41(-1.20%) |
Oct 04, 2024 | 34.09 | 34.56 | 33.98 | 34.21 | 512,804 | +0.11(+0.32%) |
Oct 03, 2024 | 33.61 | 34.33 | 33.48 | 34.10 | 599,888 | +0.32(+0.95%) |
Oct 02, 2024 | 34.64 | 34.64 | 33.18 | 33.78 | 1,272,456 | -1.07(-3.07%) |
Oct 01, 2024 | 34.80 | 35.01 | 34.23 | 34.85 | 891,577 | +0.08(+0.23%) |
Sep 30, 2024 | 34.62 | 34.98 | 34.49 | 34.77 | 552,391 | +0.07(+0.20%) |
Sep 27, 2024 | 34.53 | 34.85 | 34.38 | 34.70 | 749,908 | +0.44(+1.28%) |
Sep 26, 2024 | 34.21 | 34.52 | 33.99 | 34.26 | 743,933 | +0.23(+0.68%) |
Sep 25, 2024 | 34.50 | 34.58 | 33.77 | 34.03 | 769,479 | -0.36(-1.05%) |
Sep 24, 2024 | 34.24 | 34.49 | 33.82 | 34.39 | 753,343 | +0.28(+0.82%) |
Sep 23, 2024 | 33.67 | 34.14 | 33.23 | 34.11 | 1,045,189 | +0.22(+0.65%) |
Sep 20, 2024 | 34.38 | 34.61 | 33.88 | 33.89 | 2,132,203 | -0.42(-1.22%) |
Sep 19, 2024 | 33.70 | 34.34 | 33.39 | 34.31 | 742,092 | +0.71(+2.11%) |
Sep 18, 2024 | 33.37 | 34.33 | 33.32 | 33.60 | 1,297,491 | +0.09(+0.27%) |
Sep 17, 2024 | 33.99 | 34.14 | 33.48 | 33.51 | 737,970 | -0.38(-1.12%) |
Sep 16, 2024 | 34.31 | 34.42 | 33.83 | 33.89 | 1,089,039 | -0.26(-0.76%) |
Sep 13, 2024 | 33.69 | 34.29 | 33.48 | 34.15 | 672,711 | +0.78(+2.34%) |
Sep 12, 2024 | 33.38 | 33.60 | 33.08 | 33.37 | 469,136 | +0.03(+0.09%) |
Sep 11, 2024 | 33.30 | 33.36 | 32.61 | 33.34 | 640,577 | -0.19(-0.57%) |
Sep 10, 2024 | 33.26 | 33.79 | 33.03 | 33.53 | 1,301,678 | +0.12(+0.36%) |
Sep 09, 2024 | 32.45 | 33.60 | 32.11 | 33.41 | 1,107,814 | +0.75(+2.30%) |
Sep 06, 2024 | 33.55 | 33.73 | 32.54 | 32.66 | 957,569 | -0.98(-2.91%) |
Sep 05, 2024 | 32.82 | 33.77 | 32.52 | 33.64 | 1,605,028 | +0.89(+2.72%) |
Sep 04, 2024 | 32.20 | 32.85 | 32.20 | 32.75 | 1,002,406 | +0.46(+1.42%) |