Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 25, 2024 | 37.02 | 37.40 | 36.99 | 37.40 | 52,720 | +0.44(+1.19%) |
Nov 22, 2024 | 36.94 | 36.98 | 36.73 | 36.96 | 36,069 | -0.17(-0.46%) |
Nov 21, 2024 | 37.03 | 37.24 | 36.85 | 37.13 | 26,908 | -0.31(-0.83%) |
Nov 20, 2024 | 37.46 | 37.46 | 37.27 | 37.44 | 41,256 | +0.24(+0.65%) |
Nov 19, 2024 | 36.97 | 37.25 | 36.97 | 37.20 | 58,367 | -0.04(-0.10%) |
Nov 18, 2024 | 36.90 | 37.24 | 36.86 | 37.24 | 27,237 | +0.53(+1.44%) |
Nov 15, 2024 | 36.90 | 36.94 | 36.54 | 36.71 | 50,062 | -0.18(-0.49%) |
Nov 14, 2024 | 37.15 | 37.15 | 36.74 | 36.89 | 44,878 | -0.30(-0.81%) |
Nov 13, 2024 | 37.57 | 37.71 | 37.16 | 37.19 | 38,552 | -0.33(-0.88%) |
Nov 12, 2024 | 37.56 | 38.07 | 37.43 | 37.52 | 49,090 | -0.47(-1.24%) |
Nov 11, 2024 | 37.73 | 38.06 | 37.72 | 37.99 | 46,592 | +0.38(+1.01%) |
Nov 08, 2024 | 38.04 | 38.13 | 37.39 | 37.61 | 186,451 | -1.47(-3.76%) |
Nov 07, 2024 | 39.11 | 39.28 | 38.90 | 39.08 | 69,230 | +0.57(+1.48%) |
Nov 06, 2024 | 38.21 | 38.64 | 37.95 | 38.51 | 61,864 | -0.46(-1.18%) |
Nov 05, 2024 | 38.88 | 39.04 | 38.75 | 38.97 | 34,459 | +0.61(+1.59%) |
Nov 04, 2024 | 38.45 | 38.73 | 38.34 | 38.36 | 42,274 | +0.06(+0.16%) |
Nov 01, 2024 | 38.70 | 38.70 | 38.23 | 38.30 | 31,577 | +0.06(+0.16%) |
Oct 31, 2024 | 38.38 | 38.38 | 38.06 | 38.24 | 37,210 | -0.36(-0.93%) |
Oct 30, 2024 | 38.49 | 38.69 | 38.30 | 38.60 | 52,918 | -0.21(-0.54%) |
Oct 29, 2024 | 39.18 | 39.27 | 38.81 | 38.81 | 33,253 | -0.12(-0.31%) |
Oct 28, 2024 | 38.43 | 39.12 | 38.43 | 38.93 | 60,859 | +0.67(+1.75%) |
Oct 25, 2024 | 38.68 | 38.68 | 38.26 | 38.26 | 88,960 | -0.16(-0.42%) |
Oct 24, 2024 | 38.41 | 38.49 | 38.24 | 38.42 | 49,261 | -0.08(-0.21%) |
Oct 23, 2024 | 38.90 | 39.06 | 38.39 | 38.50 | 28,732 | -0.14(-0.36%) |
Oct 22, 2024 | 38.48 | 38.89 | 38.48 | 38.64 | 46,338 | +0.02(+0.05%) |
Oct 21, 2024 | 38.51 | 38.68 | 38.36 | 38.62 | 49,037 | -0.19(-0.49%) |
Oct 18, 2024 | 38.96 | 39.09 | 38.74 | 38.81 | 43,996 | +0.87(+2.29%) |
Oct 17, 2024 | 38.20 | 38.22 | 37.88 | 37.94 | 57,613 | -0.59(-1.53%) |
Oct 16, 2024 | 38.42 | 38.81 | 38.42 | 38.53 | 49,166 | +0.39(+1.02%) |
Oct 15, 2024 | 39.05 | 39.05 | 38.10 | 38.14 | 89,916 | -1.65(-4.15%) |
Oct 14, 2024 | 39.68 | 40.19 | 39.53 | 39.79 | 87,332 | -0.52(-1.29%) |
Oct 11, 2024 | 39.37 | 40.39 | 39.37 | 40.31 | 71,877 | +0.52(+1.31%) |
Oct 10, 2024 | 39.58 | 40.10 | 39.25 | 39.79 | 113,056 | -0.02(-0.05%) |
Oct 09, 2024 | 39.10 | 39.91 | 39.10 | 39.81 | 94,338 | -0.13(-0.33%) |
Oct 08, 2024 | 39.56 | 40.01 | 39.46 | 39.94 | 83,363 | -1.64(-3.94%) |
Oct 07, 2024 | 41.51 | 41.67 | 40.91 | 41.58 | 99,174 | +0.16(+0.39%) |
Oct 04, 2024 | 41.27 | 41.42 | 41.03 | 41.42 | 77,721 | +0.82(+2.02%) |
Oct 03, 2024 | 40.13 | 40.87 | 40.13 | 40.60 | 70,549 | -0.63(-1.53%) |
Oct 02, 2024 | 41.38 | 41.38 | 40.59 | 41.23 | 168,137 | +0.99(+2.46%) |
Oct 01, 2024 | 39.48 | 40.34 | 39.25 | 40.24 | 146,711 | +1.03(+2.63%) |
Sep 30, 2024 | 40.00 | 40.13 | 39.11 | 39.21 | 107,645 | -0.43(-1.08%) |
Sep 27, 2024 | 39.60 | 39.82 | 39.40 | 39.64 | 97,382 | +0.56(+1.43%) |
Sep 26, 2024 | 38.99 | 39.43 | 38.63 | 39.08 | 95,033 | +1.63(+4.37%) |
Sep 25, 2024 | 37.28 | 37.59 | 37.22 | 37.45 | 79,358 | -0.33(-0.89%) |
Sep 24, 2024 | 37.11 | 37.88 | 37.09 | 37.78 | 44,179 | +1.60(+4.42%) |
Sep 23, 2024 | 35.95 | 36.35 | 35.95 | 36.18 | 46,581 | +0.55(+1.54%) |
Sep 20, 2024 | 35.66 | 35.90 | 35.50 | 35.63 | 22,158 | +0.00(+0.00%) |
Sep 19, 2024 | 35.01 | 35.72 | 35.01 | 35.63 | 57,395 | +1.01(+2.92%) |
Sep 18, 2024 | 34.73 | 34.86 | 34.50 | 34.62 | 24,267 | +0.02(+0.06%) |
Sep 17, 2024 | 34.65 | 34.74 | 34.53 | 34.60 | 23,651 | +0.17(+0.49%) |
Sep 16, 2024 | 34.46 | 34.55 | 34.33 | 34.43 | 52,144 | +0.08(+0.23%) |
Sep 13, 2024 | 34.30 | 34.41 | 34.25 | 34.35 | 20,509 | -0.01(-0.03%) |
Sep 12, 2024 | 34.03 | 34.36 | 34.03 | 34.36 | 11,247 | +0.47(+1.39%) |
Sep 11, 2024 | 33.35 | 33.90 | 33.31 | 33.89 | 16,697 | +0.47(+1.41%) |
Sep 10, 2024 | 33.54 | 33.54 | 33.18 | 33.42 | 34,522 | -0.07(-0.21%) |
Sep 09, 2024 | 33.38 | 33.58 | 33.33 | 33.49 | 16,312 | +0.25(+0.75%) |
Sep 06, 2024 | 33.75 | 33.75 | 33.08 | 33.24 | 16,311 | -0.63(-1.86%) |
Sep 05, 2024 | 33.73 | 33.89 | 33.73 | 33.87 | 18,057 | +0.10(+0.30%) |
Sep 04, 2024 | 33.77 | 33.90 | 33.77 | 33.77 | 17,496 | -0.05(-0.16%) |