Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 31.39 | 31.91 | 30.83 | 31.67 | 339,408 | -0.18(-0.57%) |
Dec 19, 2024 | 31.98 | 32.13 | 31.72 | 31.85 | 119,145 | +0.14(+0.43%) |
Dec 18, 2024 | 32.33 | 32.55 | 31.68 | 31.71 | 125,468 | -0.70(-2.15%) |
Dec 17, 2024 | 32.16 | 32.43 | 32.12 | 32.41 | 91,760 | -0.14(-0.43%) |
Dec 16, 2024 | 32.67 | 32.72 | 32.41 | 32.55 | 48,493 | -0.19(-0.58%) |
Dec 13, 2024 | 32.91 | 32.93 | 32.71 | 32.74 | 36,337 | -0.10(-0.30%) |
Dec 12, 2024 | 32.88 | 33.06 | 32.81 | 32.84 | 44,981 | -0.41(-1.23%) |
Dec 11, 2024 | 33.04 | 33.68 | 32.97 | 33.25 | 75,836 | +0.40(+1.22%) |
Dec 10, 2024 | 33.01 | 33.13 | 32.85 | 32.85 | 28,175 | -0.50(-1.50%) |
Dec 09, 2024 | 33.51 | 34.02 | 32.99 | 33.35 | 104,622 | +0.91(+2.81%) |
Dec 06, 2024 | 33.03 | 33.12 | 32.44 | 32.44 | 47,664 | -0.17(-0.52%) |
Dec 05, 2024 | 32.89 | 33.14 | 32.61 | 32.61 | 379,857 | -0.24(-0.73%) |
Dec 04, 2024 | 32.20 | 33.00 | 32.20 | 32.85 | 47,822 | +0.19(+0.58%) |
Dec 03, 2024 | 32.66 | 32.76 | 32.37 | 32.66 | 47,295 | +0.17(+0.52%) |
Dec 02, 2024 | 32.63 | 32.74 | 32.46 | 32.49 | 46,115 | -0.24(-0.73%) |
Nov 29, 2024 | 32.36 | 32.73 | 32.00 | 32.73 | 19,916 | +0.26(+0.80%) |
Nov 27, 2024 | 32.78 | 32.78 | 32.28 | 32.47 | 41,225 | -0.05(-0.15%) |
Nov 26, 2024 | 32.57 | 32.77 | 32.52 | 32.52 | 77,453 | -0.29(-0.88%) |
Nov 25, 2024 | 32.94 | 32.94 | 32.61 | 32.81 | 52,859 | +0.12(+0.37%) |
Nov 22, 2024 | 32.73 | 32.80 | 32.65 | 32.69 | 104,581 | -0.20(-0.61%) |
Nov 21, 2024 | 32.78 | 32.91 | 32.74 | 32.89 | 46,872 | +0.23(+0.70%) |
Nov 20, 2024 | 32.64 | 32.66 | 32.43 | 32.66 | 67,206 | -0.19(-0.58%) |
Nov 19, 2024 | 32.55 | 32.85 | 32.37 | 32.85 | 98,890 | +0.30(+0.91%) |
Nov 18, 2024 | 32.30 | 32.62 | 32.27 | 32.55 | 54,037 | +0.28(+0.87%) |
Nov 15, 2024 | 32.20 | 32.37 | 32.18 | 32.27 | 87,508 | +0.23(+0.73%) |
Nov 14, 2024 | 32.18 | 32.36 | 32.04 | 32.04 | 52,140 | -0.26(-0.80%) |
Nov 13, 2024 | 32.42 | 32.48 | 32.22 | 32.30 | 49,888 | -0.16(-0.49%) |
Nov 12, 2024 | 32.62 | 32.62 | 32.25 | 32.46 | 73,182 | -0.59(-1.79%) |
Nov 11, 2024 | 33.34 | 33.36 | 32.85 | 33.05 | 59,767 | -0.31(-0.93%) |
Nov 08, 2024 | 33.57 | 34.05 | 33.21 | 33.36 | 73,540 | -0.69(-2.03%) |
Nov 07, 2024 | 34.03 | 34.14 | 33.85 | 34.05 | 186,005 | +0.74(+2.22%) |
Nov 06, 2024 | 33.30 | 33.50 | 33.07 | 33.31 | 203,504 | -0.33(-0.98%) |
Nov 05, 2024 | 33.55 | 33.79 | 33.48 | 33.64 | 44,551 | +0.31(+0.93%) |
Nov 04, 2024 | 33.43 | 33.66 | 33.31 | 33.33 | 43,932 | -0.10(-0.30%) |
Nov 01, 2024 | 33.60 | 33.63 | 33.29 | 33.43 | 38,428 | +0.21(+0.63%) |
Oct 31, 2024 | 33.22 | 33.22 | 32.98 | 33.22 | 20,251 | -0.10(-0.30%) |
Oct 30, 2024 | 33.35 | 33.45 | 33.18 | 33.32 | 33,777 | -0.15(-0.45%) |
Oct 29, 2024 | 33.41 | 33.60 | 33.41 | 33.47 | 47,994 | -0.13(-0.39%) |
Oct 28, 2024 | 33.42 | 33.77 | 33.42 | 33.60 | 32,746 | -0.04(-0.12%) |
Oct 25, 2024 | 34.50 | 34.50 | 33.51 | 33.64 | 23,754 | -0.05(-0.15%) |
Oct 24, 2024 | 33.55 | 33.70 | 33.48 | 33.69 | 49,007 | +0.10(+0.30%) |
Oct 23, 2024 | 33.80 | 33.80 | 33.47 | 33.59 | 51,517 | -0.40(-1.18%) |
Oct 22, 2024 | 34.43 | 34.43 | 33.73 | 33.99 | 86,704 | +0.07(+0.21%) |
Oct 21, 2024 | 33.81 | 34.01 | 33.74 | 33.92 | 68,522 | -0.12(-0.35%) |
Oct 18, 2024 | 34.03 | 34.16 | 33.96 | 34.04 | 40,271 | +0.11(+0.32%) |
Oct 17, 2024 | 33.70 | 34.05 | 33.70 | 33.93 | 32,687 | -0.16(-0.47%) |
Oct 16, 2024 | 33.80 | 34.15 | 33.80 | 34.09 | 31,076 | +0.49(+1.46%) |
Oct 15, 2024 | 34.00 | 34.06 | 33.54 | 33.60 | 36,608 | -0.81(-2.35%) |
Oct 14, 2024 | 34.22 | 35.27 | 34.15 | 34.41 | 82,896 | +0.09(+0.26%) |
Oct 11, 2024 | 34.21 | 34.33 | 34.07 | 34.32 | 41,456 | +0.11(+0.32%) |
Oct 10, 2024 | 33.93 | 34.21 | 33.93 | 34.21 | 91,176 | +0.25(+0.74%) |
Oct 09, 2024 | 33.84 | 34.12 | 33.63 | 33.96 | 52,874 | -0.30(-0.88%) |
Oct 08, 2024 | 34.25 | 34.39 | 34.00 | 34.26 | 208,652 | -0.75(-2.14%) |
Oct 07, 2024 | 34.82 | 35.09 | 34.76 | 35.01 | 204,638 | +0.39(+1.13%) |
Oct 04, 2024 | 34.46 | 34.62 | 34.36 | 34.62 | 133,453 | +0.25(+0.73%) |
Oct 03, 2024 | 34.30 | 34.58 | 34.12 | 34.37 | 71,250 | -0.26(-0.75%) |
Oct 02, 2024 | 34.81 | 34.81 | 34.54 | 34.63 | 44,523 | +0.24(+0.70%) |