Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 25, 2024 | 35.13 | 35.27 | 34.98 | 35.02 | 227,999 | +0.02(+0.06%) |
Nov 22, 2024 | 34.80 | 35.06 | 34.80 | 35.00 | 151,252 | +0.14(+0.40%) |
Nov 21, 2024 | 34.76 | 34.91 | 34.64 | 34.86 | 233,068 | +0.15(+0.43%) |
Nov 20, 2024 | 34.72 | 34.81 | 34.54 | 34.71 | 211,894 | -0.03(-0.07%) |
Nov 19, 2024 | 34.63 | 34.81 | 34.51 | 34.74 | 327,027 | -0.13(-0.39%) |
Nov 18, 2024 | 34.60 | 34.90 | 34.55 | 34.87 | 370,156 | +0.32(+0.93%) |
Nov 15, 2024 | 34.59 | 34.59 | 34.41 | 34.55 | 254,681 | +0.03(+0.09%) |
Nov 14, 2024 | 34.61 | 34.71 | 34.42 | 34.52 | 194,741 | -0.03(-0.09%) |
Nov 13, 2024 | 34.48 | 34.55 | 34.21 | 34.55 | 384,469 | +0.05(+0.14%) |
Nov 12, 2024 | 34.83 | 34.83 | 34.38 | 34.50 | 277,069 | -0.50(-1.43%) |
Nov 11, 2024 | 35.11 | 35.25 | 35.00 | 35.00 | 160,960 | -0.12(-0.34%) |
Nov 08, 2024 | 35.31 | 35.31 | 35.05 | 35.12 | 195,641 | -0.50(-1.40%) |
Nov 07, 2024 | 35.59 | 35.67 | 35.42 | 35.62 | 184,351 | +0.32(+0.91%) |
Nov 06, 2024 | 35.43 | 35.43 | 35.02 | 35.30 | 1,150,229 | -0.16(-0.45%) |
Nov 05, 2024 | 35.37 | 35.56 | 35.35 | 35.46 | 380,730 | +0.10(+0.28%) |
Nov 04, 2024 | 35.58 | 35.61 | 35.30 | 35.36 | 266,526 | +0.02(+0.06%) |
Nov 01, 2024 | 35.57 | 35.58 | 35.23 | 35.34 | 145,740 | +0.10(+0.28%) |
Oct 31, 2024 | 35.17 | 35.39 | 35.08 | 35.24 | 156,741 | -0.01(-0.03%) |
Oct 30, 2024 | 35.15 | 35.32 | 35.03 | 35.25 | 116,787 | -0.01(-0.03%) |
Oct 29, 2024 | 35.48 | 35.51 | 35.26 | 35.26 | 149,116 | -0.32(-0.90%) |
Oct 28, 2024 | 35.34 | 35.64 | 35.34 | 35.58 | 195,107 | +0.15(+0.42%) |
Oct 25, 2024 | 35.70 | 35.71 | 35.35 | 35.43 | 196,065 | -0.13(-0.37%) |
Oct 24, 2024 | 35.68 | 35.69 | 35.43 | 35.56 | 129,723 | +0.02(+0.06%) |
Oct 23, 2024 | 35.49 | 35.57 | 35.36 | 35.54 | 115,019 | -0.12(-0.34%) |
Oct 22, 2024 | 35.54 | 35.67 | 35.46 | 35.66 | 169,032 | +0.05(+0.14%) |
Oct 21, 2024 | 35.90 | 35.92 | 35.55 | 35.61 | 235,952 | -0.36(-1.00%) |
Oct 18, 2024 | 35.92 | 35.97 | 35.79 | 35.97 | 150,738 | +0.11(+0.31%) |
Oct 17, 2024 | 35.97 | 35.97 | 35.82 | 35.86 | 168,989 | -0.14(-0.39%) |
Oct 16, 2024 | 35.94 | 36.06 | 35.83 | 36.00 | 151,741 | +0.22(+0.61%) |
Oct 15, 2024 | 35.91 | 36.07 | 35.78 | 35.78 | 173,848 | -0.44(-1.21%) |
Oct 14, 2024 | 36.06 | 36.23 | 35.88 | 36.22 | 93,697 | +0.06(+0.17%) |
Oct 11, 2024 | 36.03 | 36.18 | 36.03 | 36.16 | 114,434 | +0.11(+0.31%) |
Oct 10, 2024 | 36.15 | 36.17 | 36.00 | 36.05 | 185,193 | +0.03(+0.08%) |
Oct 09, 2024 | 35.85 | 36.18 | 35.77 | 36.02 | 222,690 | +0.09(+0.25%) |
Oct 08, 2024 | 36.07 | 36.07 | 35.81 | 35.93 | 270,118 | -0.36(-0.99%) |
Oct 07, 2024 | 36.31 | 36.35 | 36.17 | 36.29 | 198,068 | +0.04(+0.11%) |
Oct 04, 2024 | 36.16 | 36.30 | 36.08 | 36.25 | 179,818 | +0.15(+0.42%) |
Oct 03, 2024 | 36.15 | 36.21 | 36.02 | 36.10 | 196,460 | -0.39(-1.07%) |
Oct 02, 2024 | 36.53 | 36.56 | 36.37 | 36.49 | 202,860 | -0.01(-0.03%) |
Oct 01, 2024 | 36.44 | 36.53 | 36.30 | 36.50 | 185,098 | +0.01(+0.03%) |
Sep 30, 2024 | 36.59 | 36.59 | 36.33 | 36.49 | 174,848 | -0.17(-0.46%) |
Sep 27, 2024 | 36.53 | 36.82 | 36.53 | 36.66 | 133,742 | +0.34(+0.94%) |
Sep 26, 2024 | 36.16 | 36.44 | 36.16 | 36.32 | 255,455 | +0.22(+0.60%) |
Sep 25, 2024 | 36.43 | 36.43 | 36.09 | 36.10 | 182,937 | -0.35(-0.95%) |
Sep 24, 2024 | 36.34 | 36.46 | 36.27 | 36.45 | 155,509 | +0.30(+0.82%) |
Sep 23, 2024 | 36.04 | 36.17 | 35.95 | 36.15 | 188,515 | +0.25(+0.69%) |
Sep 20, 2024 | 35.98 | 35.99 | 35.80 | 35.91 | 119,356 | -0.17(-0.47%) |
Sep 19, 2024 | 36.27 | 36.36 | 36.00 | 36.07 | 160,524 | +0.12(+0.33%) |
Sep 18, 2024 | 36.00 | 36.29 | 35.90 | 35.96 | 160,830 | +0.05(+0.14%) |
Sep 17, 2024 | 36.14 | 36.15 | 35.80 | 35.91 | 279,720 | -0.34(-0.93%) |
Sep 16, 2024 | 35.99 | 36.24 | 35.91 | 36.24 | 191,569 | +0.45(+1.25%) |
Sep 13, 2024 | 35.74 | 35.87 | 35.67 | 35.80 | 237,592 | +0.23(+0.64%) |
Sep 12, 2024 | 35.40 | 35.62 | 35.24 | 35.57 | 155,104 | +0.19(+0.53%) |
Sep 11, 2024 | 35.43 | 35.43 | 35.01 | 35.38 | 165,417 | -0.06(-0.17%) |
Sep 10, 2024 | 35.47 | 35.47 | 35.22 | 35.44 | 138,411 | -0.09(-0.25%) |
Sep 09, 2024 | 35.58 | 35.68 | 35.38 | 35.53 | 250,367 | +0.16(+0.45%) |
Sep 06, 2024 | 35.67 | 35.73 | 35.31 | 35.37 | 172,398 | -0.38(-1.05%) |
Sep 05, 2024 | 35.93 | 35.93 | 35.59 | 35.75 | 155,793 | +0.02(+0.06%) |
Sep 04, 2024 | 35.68 | 35.87 | 35.59 | 35.73 | 189,602 | +0.02(+0.06%) |