Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 22, 2024 | 38.90 | 39.12 | 38.90 | 39.04 | 45,573 | +0.20(+0.51%) |
Nov 21, 2024 | 38.76 | 38.90 | 38.65 | 38.84 | 63,716 | +0.18(+0.47%) |
Nov 20, 2024 | 38.25 | 38.75 | 38.17 | 38.66 | 49,912 | +0.31(+0.81%) |
Nov 19, 2024 | 38.02 | 38.65 | 38.00 | 38.35 | 81,569 | -0.28(-0.72%) |
Nov 18, 2024 | 38.48 | 38.80 | 38.48 | 38.63 | 51,824 | -0.01(-0.03%) |
Nov 15, 2024 | 39.60 | 39.70 | 38.35 | 38.64 | 68,525 | -1.38(-3.45%) |
Nov 14, 2024 | 40.50 | 40.51 | 40.01 | 40.02 | 31,501 | -0.66(-1.62%) |
Nov 13, 2024 | 40.59 | 41.09 | 40.58 | 40.68 | 28,721 | -0.30(-0.73%) |
Nov 12, 2024 | 41.14 | 41.14 | 40.85 | 40.98 | 21,419 | -0.31(-0.75%) |
Nov 11, 2024 | 41.23 | 41.36 | 40.80 | 41.29 | 67,626 | +0.11(+0.27%) |
Nov 08, 2024 | 40.72 | 41.28 | 40.51 | 41.18 | 35,808 | +0.61(+1.50%) |
Nov 07, 2024 | 40.67 | 40.67 | 40.32 | 40.57 | 21,318 | +0.19(+0.47%) |
Nov 06, 2024 | 40.86 | 40.88 | 40.09 | 40.38 | 25,776 | +0.10(+0.25%) |
Nov 05, 2024 | 40.13 | 40.37 | 40.06 | 40.28 | 28,012 | +0.15(+0.37%) |
Nov 04, 2024 | 40.48 | 40.50 | 40.06 | 40.13 | 21,375 | -0.10(-0.25%) |
Nov 01, 2024 | 40.15 | 40.33 | 40.11 | 40.23 | 40,501 | +0.30(+0.75%) |
Oct 31, 2024 | 40.31 | 40.38 | 39.93 | 39.93 | 33,520 | -0.35(-0.87%) |
Oct 30, 2024 | 40.50 | 40.50 | 40.03 | 40.28 | 45,691 | -0.22(-0.54%) |
Oct 29, 2024 | 40.90 | 40.90 | 40.46 | 40.50 | 29,778 | -0.34(-0.83%) |
Oct 28, 2024 | 40.73 | 40.96 | 40.70 | 40.84 | 25,107 | +0.12(+0.28%) |
Oct 25, 2024 | 41.02 | 41.02 | 40.66 | 40.72 | 14,742 | -0.22(-0.53%) |
Oct 24, 2024 | 41.03 | 41.15 | 40.68 | 40.94 | 31,438 | +0.04(+0.10%) |
Oct 23, 2024 | 41.29 | 41.29 | 40.85 | 40.90 | 43,395 | -0.42(-1.02%) |
Oct 22, 2024 | 41.23 | 41.37 | 41.23 | 41.32 | 35,203 | -0.01(-0.02%) |
Oct 21, 2024 | 41.55 | 41.70 | 41.30 | 41.33 | 34,750 | -0.10(-0.24%) |
Oct 18, 2024 | 41.29 | 41.58 | 41.29 | 41.43 | 45,440 | +0.15(+0.36%) |
Oct 17, 2024 | 41.79 | 41.79 | 41.24 | 41.28 | 74,402 | -0.46(-1.10%) |
Oct 16, 2024 | 41.71 | 41.84 | 41.71 | 41.74 | 17,538 | +0.11(+0.26%) |
Oct 15, 2024 | 41.78 | 41.79 | 41.50 | 41.63 | 14,303 | -0.42(-0.99%) |
Oct 14, 2024 | 41.76 | 42.09 | 41.73 | 42.05 | 19,865 | +0.38(+0.91%) |
Oct 11, 2024 | 41.44 | 41.75 | 41.44 | 41.67 | 26,529 | +0.23(+0.55%) |
Oct 10, 2024 | 41.64 | 41.64 | 41.32 | 41.44 | 22,376 | -0.08(-0.19%) |
Oct 09, 2024 | 41.31 | 41.61 | 41.19 | 41.52 | 22,539 | +0.22(+0.53%) |
Oct 08, 2024 | 41.29 | 41.33 | 41.15 | 41.30 | 15,676 | +0.25(+0.61%) |
Oct 07, 2024 | 41.50 | 41.50 | 40.93 | 41.05 | 33,979 | -0.31(-0.75%) |
Oct 04, 2024 | 41.30 | 41.37 | 41.06 | 41.36 | 20,025 | +0.27(+0.65%) |
Oct 03, 2024 | 41.31 | 41.39 | 40.94 | 41.09 | 46,726 | -0.35(-0.84%) |
Oct 02, 2024 | 41.80 | 41.80 | 41.31 | 41.44 | 18,817 | -0.37(-0.88%) |
Oct 01, 2024 | 41.86 | 41.94 | 41.53 | 41.81 | 29,147 | +0.09(+0.21%) |
Sep 30, 2024 | 41.64 | 41.82 | 41.50 | 41.72 | 44,431 | +0.23(+0.55%) |
Sep 27, 2024 | 41.21 | 41.54 | 41.21 | 41.49 | 30,177 | +0.19(+0.46%) |
Sep 26, 2024 | 41.25 | 41.56 | 41.25 | 41.30 | 25,022 | +0.06(+0.14%) |
Sep 25, 2024 | 41.98 | 41.98 | 41.14 | 41.24 | 33,135 | -0.64(-1.52%) |
Sep 24, 2024 | 41.65 | 41.88 | 41.49 | 41.88 | 27,360 | +0.09(+0.21%) |
Sep 23, 2024 | 41.88 | 41.88 | 41.58 | 41.79 | 26,693 | +0.07(+0.17%) |
Sep 20, 2024 | 41.75 | 41.75 | 41.56 | 41.72 | 32,483 | -0.05(-0.12%) |
Sep 19, 2024 | 41.87 | 41.99 | 41.71 | 41.77 | 29,651 | +0.23(+0.55%) |
Sep 18, 2024 | 41.60 | 41.77 | 41.44 | 41.54 | 29,426 | -0.08(-0.19%) |
Sep 17, 2024 | 41.90 | 41.92 | 41.49 | 41.62 | 34,529 | -0.30(-0.71%) |
Sep 16, 2024 | 41.77 | 42.17 | 41.76 | 41.92 | 31,033 | +0.08(+0.20%) |
Sep 13, 2024 | 41.83 | 42.07 | 41.83 | 41.84 | 21,790 | +0.01(+0.02%) |
Sep 12, 2024 | 41.76 | 41.89 | 41.59 | 41.83 | 25,678 | +0.08(+0.19%) |
Sep 11, 2024 | 41.68 | 41.90 | 41.42 | 41.75 | 16,367 | +0.01(+0.02%) |
Sep 10, 2024 | 41.60 | 41.78 | 41.60 | 41.74 | 11,994 | +0.08(+0.19%) |
Sep 09, 2024 | 41.36 | 41.80 | 41.36 | 41.66 | 20,627 | +0.24(+0.57%) |
Sep 06, 2024 | 41.40 | 41.67 | 41.38 | 41.42 | 23,819 | +0.03(+0.07%) |
Sep 05, 2024 | 41.65 | 41.84 | 41.32 | 41.39 | 35,993 | -0.48(-1.15%) |
Sep 04, 2024 | 41.97 | 42.17 | 41.74 | 41.87 | 23,289 | -0.10(-0.25%) |