Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 25, 2024 | 40.57 | 41.28 | 39.86 | 40.04 | 2,931,446 | -0.09(-0.22%) |
Nov 22, 2024 | 40.93 | 41.03 | 39.97 | 40.13 | 2,463,156 | -1.03(-2.50%) |
Nov 21, 2024 | 41.47 | 41.67 | 41.03 | 41.16 | 2,173,915 | -0.62(-1.48%) |
Nov 20, 2024 | 41.70 | 42.16 | 41.21 | 41.78 | 2,627,360 | -0.02(-0.05%) |
Nov 19, 2024 | 41.65 | 42.10 | 41.03 | 41.80 | 1,204,419 | -0.69(-1.62%) |
Nov 18, 2024 | 42.74 | 43.49 | 42.26 | 42.49 | 2,363,019 | -0.56(-1.30%) |
Nov 15, 2024 | 41.35 | 43.27 | 41.34 | 43.05 | 3,703,019 | +1.97(+4.80%) |
Nov 14, 2024 | 42.20 | 42.33 | 40.99 | 41.08 | 1,695,502 | -0.92(-2.19%) |
Nov 13, 2024 | 42.64 | 42.91 | 41.72 | 42.00 | 1,417,604 | -0.66(-1.55%) |
Nov 12, 2024 | 42.34 | 42.87 | 42.03 | 42.66 | 2,121,524 | -0.04(-0.09%) |
Nov 11, 2024 | 41.11 | 43.32 | 40.99 | 42.70 | 2,572,041 | +2.02(+4.97%) |
Nov 08, 2024 | 39.87 | 40.88 | 39.83 | 40.68 | 1,910,503 | +0.33(+0.82%) |
Nov 07, 2024 | 39.40 | 40.41 | 38.81 | 40.35 | 2,034,020 | +0.97(+2.46%) |
Nov 06, 2024 | 39.01 | 39.93 | 36.08 | 39.38 | 4,332,052 | -0.65(-1.62%) |
Nov 05, 2024 | 39.55 | 40.18 | 39.22 | 40.03 | 2,360,030 | +0.23(+0.58%) |
Nov 04, 2024 | 39.69 | 40.39 | 39.62 | 39.80 | 1,681,155 | +0.40(+1.02%) |
Nov 01, 2024 | 39.50 | 40.42 | 39.11 | 39.40 | 1,584,610 | +0.29(+0.74%) |
Oct 31, 2024 | 39.65 | 39.89 | 39.11 | 39.11 | 1,259,064 | -0.75(-1.88%) |
Oct 30, 2024 | 39.15 | 41.00 | 38.80 | 39.86 | 2,599,700 | +0.80(+2.05%) |
Oct 29, 2024 | 39.50 | 39.72 | 39.05 | 39.06 | 1,546,528 | -0.41(-1.04%) |
Oct 28, 2024 | 39.17 | 40.07 | 38.91 | 39.47 | 1,825,014 | +0.36(+0.92%) |
Oct 25, 2024 | 38.42 | 40.12 | 38.13 | 39.11 | 2,307,411 | +1.35(+3.58%) |
Oct 24, 2024 | 36.50 | 39.33 | 36.50 | 37.76 | 3,872,268 | -0.49(-1.28%) |
Oct 23, 2024 | 38.43 | 38.84 | 37.96 | 38.25 | 2,628,735 | -0.31(-0.80%) |
Oct 22, 2024 | 38.29 | 38.81 | 38.00 | 38.56 | 1,871,514 | +0.37(+0.97%) |
Oct 21, 2024 | 38.38 | 38.59 | 37.63 | 38.19 | 1,309,019 | -0.13(-0.34%) |
Oct 18, 2024 | 37.30 | 38.43 | 36.69 | 38.32 | 2,125,571 | +1.11(+2.98%) |
Oct 17, 2024 | 36.44 | 37.26 | 35.82 | 37.21 | 1,956,629 | +0.97(+2.68%) |
Oct 16, 2024 | 35.37 | 36.45 | 35.23 | 36.24 | 2,287,197 | +1.12(+3.19%) |
Oct 15, 2024 | 36.20 | 36.37 | 35.07 | 35.12 | 2,017,967 | -1.62(-4.41%) |
Oct 14, 2024 | 36.95 | 36.95 | 36.03 | 36.74 | 1,502,028 | -0.24(-0.65%) |
Oct 11, 2024 | 35.95 | 37.13 | 35.95 | 36.98 | 1,141,289 | +0.96(+2.67%) |
Oct 10, 2024 | 36.38 | 36.62 | 35.84 | 36.02 | 1,737,998 | -0.23(-0.63%) |
Oct 09, 2024 | 36.65 | 36.95 | 36.18 | 36.25 | 1,460,939 | -0.32(-0.88%) |
Oct 08, 2024 | 36.85 | 37.40 | 36.54 | 36.57 | 1,196,940 | -0.88(-2.35%) |
Oct 07, 2024 | 36.23 | 37.58 | 35.96 | 37.45 | 1,516,159 | +0.51(+1.38%) |
Oct 04, 2024 | 36.80 | 37.13 | 36.59 | 36.94 | 943,902 | +0.83(+2.30%) |
Oct 03, 2024 | 35.98 | 36.24 | 35.17 | 36.11 | 998,158 | -0.18(-0.50%) |
Oct 02, 2024 | 36.59 | 36.59 | 35.69 | 36.29 | 1,204,232 | -0.32(-0.87%) |
Oct 01, 2024 | 37.01 | 37.27 | 36.37 | 36.61 | 1,221,821 | -0.55(-1.48%) |
Sep 30, 2024 | 37.69 | 37.69 | 36.85 | 37.16 | 1,236,638 | -0.60(-1.59%) |
Sep 27, 2024 | 37.34 | 38.55 | 37.01 | 37.76 | 1,760,885 | +1.30(+3.57%) |
Sep 26, 2024 | 35.34 | 37.06 | 35.22 | 36.46 | 1,620,370 | +0.40(+1.11%) |
Sep 25, 2024 | 36.87 | 36.99 | 35.86 | 36.06 | 2,161,046 | -0.87(-2.36%) |
Sep 24, 2024 | 37.01 | 37.66 | 36.44 | 36.93 | 2,265,286 | +0.33(+0.90%) |
Sep 23, 2024 | 36.49 | 37.05 | 35.82 | 36.60 | 1,280,373 | -0.15(-0.41%) |
Sep 20, 2024 | 36.96 | 37.10 | 36.05 | 36.75 | 2,699,131 | -0.35(-0.94%) |
Sep 19, 2024 | 36.85 | 37.26 | 36.50 | 37.10 | 2,091,328 | +1.17(+3.26%) |
Sep 18, 2024 | 35.51 | 37.12 | 35.48 | 35.93 | 1,244,094 | +0.47(+1.33%) |
Sep 17, 2024 | 35.64 | 36.22 | 35.14 | 35.46 | 1,255,355 | +0.12(+0.34%) |
Sep 16, 2024 | 35.51 | 35.64 | 34.87 | 35.34 | 1,070,950 | +0.13(+0.37%) |
Sep 13, 2024 | 34.48 | 35.90 | 34.31 | 35.21 | 1,298,222 | +0.98(+2.86%) |
Sep 12, 2024 | 34.20 | 34.57 | 33.68 | 34.23 | 3,318,269 | -0.16(-0.47%) |
Sep 11, 2024 | 33.79 | 34.50 | 32.67 | 34.39 | 3,013,367 | +0.40(+1.18%) |
Sep 10, 2024 | 35.27 | 35.56 | 33.76 | 33.99 | 2,826,276 | -1.25(-3.55%) |
Sep 09, 2024 | 36.80 | 37.10 | 35.22 | 35.24 | 2,552,830 | -1.50(-4.08%) |
Sep 06, 2024 | 39.01 | 39.30 | 36.47 | 36.74 | 2,206,172 | -2.30(-5.89%) |
Sep 05, 2024 | 39.84 | 39.92 | 39.03 | 39.04 | 1,033,007 | -0.08(-0.20%) |
Sep 04, 2024 | 40.05 | 40.44 | 38.98 | 39.12 | 1,633,914 | -1.23(-3.05%) |