Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 21, 2024 | 30.23 | 30.77 | 30.06 | 30.37 | 871,291 | +0.40(+1.33%) |
Nov 20, 2024 | 29.58 | 30.02 | 29.30 | 29.97 | 636,411 | +0.47(+1.59%) |
Nov 19, 2024 | 28.92 | 29.60 | 28.63 | 29.50 | 635,166 | +0.29(+0.99%) |
Nov 18, 2024 | 29.15 | 29.49 | 28.69 | 29.21 | 711,524 | +0.24(+0.83%) |
Nov 15, 2024 | 29.48 | 29.50 | 28.77 | 28.97 | 746,852 | -0.62(-2.10%) |
Nov 14, 2024 | 29.79 | 30.02 | 29.35 | 29.59 | 1,134,646 | -0.17(-0.57%) |
Nov 13, 2024 | 29.52 | 30.01 | 29.43 | 29.76 | 753,918 | +0.31(+1.05%) |
Nov 12, 2024 | 29.62 | 29.85 | 29.22 | 29.45 | 871,037 | -0.34(-1.14%) |
Nov 11, 2024 | 30.00 | 30.09 | 29.24 | 29.79 | 1,034,561 | -0.10(-0.33%) |
Nov 08, 2024 | 29.36 | 30.06 | 28.79 | 29.89 | 1,570,739 | +0.58(+1.98%) |
Nov 07, 2024 | 29.34 | 29.41 | 28.88 | 29.31 | 1,473,481 | -0.02(-0.07%) |
Nov 06, 2024 | 29.49 | 29.90 | 28.80 | 29.33 | 1,550,349 | +0.86(+3.02%) |
Nov 05, 2024 | 30.42 | 30.81 | 28.30 | 28.47 | 2,837,924 | -4.91(-14.71%) |
Nov 04, 2024 | 33.32 | 33.69 | 32.88 | 33.38 | 1,208,736 | +0.15(+0.45%) |
Nov 01, 2024 | 32.47 | 33.25 | 32.31 | 33.23 | 1,369,930 | +1.00(+3.10%) |
Oct 31, 2024 | 32.46 | 32.55 | 31.81 | 32.23 | 689,538 | -0.18(-0.56%) |
Oct 30, 2024 | 32.60 | 33.14 | 32.40 | 32.41 | 524,779 | -0.19(-0.58%) |
Oct 29, 2024 | 32.15 | 32.72 | 32.12 | 32.60 | 634,707 | +0.47(+1.46%) |
Oct 28, 2024 | 32.26 | 32.61 | 32.13 | 32.13 | 381,006 | +0.15(+0.47%) |
Oct 25, 2024 | 31.92 | 32.27 | 31.89 | 31.98 | 371,136 | +0.19(+0.60%) |
Oct 24, 2024 | 31.70 | 32.06 | 31.57 | 31.79 | 578,768 | +0.19(+0.60%) |
Oct 23, 2024 | 31.92 | 32.11 | 31.52 | 31.60 | 676,155 | -0.40(-1.25%) |
Oct 22, 2024 | 32.14 | 32.44 | 31.93 | 32.00 | 404,263 | -0.26(-0.81%) |
Oct 21, 2024 | 32.36 | 32.60 | 32.15 | 32.26 | 421,264 | -0.10(-0.31%) |
Oct 18, 2024 | 32.29 | 32.53 | 32.26 | 32.36 | 318,790 | +0.02(+0.06%) |
Oct 17, 2024 | 32.50 | 32.55 | 32.22 | 32.34 | 446,000 | +0.12(+0.37%) |
Oct 16, 2024 | 32.20 | 32.38 | 31.95 | 32.22 | 955,570 | +0.22(+0.69%) |
Oct 15, 2024 | 31.97 | 32.18 | 31.75 | 32.00 | 794,766 | +0.28(+0.88%) |
Oct 14, 2024 | 31.67 | 31.76 | 31.45 | 31.72 | 435,686 | +0.25(+0.79%) |
Oct 11, 2024 | 31.23 | 31.62 | 31.20 | 31.47 | 470,222 | +0.30(+0.96%) |
Oct 10, 2024 | 30.70 | 31.29 | 30.55 | 31.17 | 482,807 | +0.41(+1.33%) |
Oct 09, 2024 | 30.41 | 30.76 | 30.10 | 30.76 | 536,206 | +0.51(+1.69%) |
Oct 08, 2024 | 30.20 | 30.91 | 30.08 | 30.25 | 483,760 | +0.04(+0.13%) |
Oct 07, 2024 | 30.19 | 30.39 | 30.10 | 30.21 | 450,964 | -0.14(-0.46%) |
Oct 04, 2024 | 30.09 | 30.36 | 29.98 | 30.35 | 401,098 | +0.61(+2.05%) |
Oct 03, 2024 | 29.63 | 29.78 | 29.47 | 29.74 | 410,024 | -0.23(-0.77%) |
Oct 02, 2024 | 29.58 | 30.11 | 29.42 | 29.97 | 444,297 | +0.35(+1.18%) |
Oct 01, 2024 | 30.32 | 30.33 | 29.45 | 29.62 | 613,321 | -0.72(-2.37%) |
Sep 30, 2024 | 30.24 | 30.46 | 30.07 | 30.34 | 668,020 | -0.01(-0.03%) |
Sep 27, 2024 | 30.37 | 30.78 | 30.14 | 30.35 | 601,821 | +0.19(+0.63%) |
Sep 26, 2024 | 29.52 | 30.17 | 29.52 | 30.16 | 987,309 | +0.92(+3.15%) |
Sep 25, 2024 | 29.17 | 29.55 | 29.07 | 29.24 | 742,903 | -0.01(-0.03%) |
Sep 24, 2024 | 29.50 | 29.50 | 29.08 | 29.25 | 443,336 | -0.07(-0.24%) |
Sep 23, 2024 | 29.10 | 29.47 | 28.92 | 29.32 | 467,499 | +0.25(+0.86%) |
Sep 20, 2024 | 29.06 | 29.58 | 28.91 | 29.07 | 1,748,029 | -0.02(-0.07%) |
Sep 19, 2024 | 29.38 | 29.38 | 28.91 | 29.09 | 588,332 | +0.45(+1.57%) |
Sep 18, 2024 | 28.77 | 29.38 | 28.54 | 28.64 | 700,910 | -0.19(-0.66%) |
Sep 17, 2024 | 29.14 | 29.14 | 28.52 | 28.83 | 715,070 | +0.00(+0.00%) |
Sep 16, 2024 | 28.69 | 29.02 | 28.44 | 28.83 | 657,454 | +0.32(+1.12%) |
Sep 13, 2024 | 28.01 | 28.72 | 27.78 | 28.51 | 637,349 | +0.73(+2.63%) |
Sep 12, 2024 | 27.77 | 27.95 | 27.39 | 27.78 | 617,591 | +0.11(+0.40%) |
Sep 11, 2024 | 27.40 | 27.73 | 27.03 | 27.67 | 636,666 | +0.09(+0.33%) |
Sep 10, 2024 | 27.51 | 27.70 | 27.38 | 27.58 | 575,224 | +0.22(+0.80%) |
Sep 09, 2024 | 27.48 | 27.68 | 27.25 | 27.36 | 586,804 | -0.04(-0.15%) |
Sep 06, 2024 | 27.62 | 27.80 | 27.29 | 27.40 | 614,405 | -0.26(-0.94%) |
Sep 05, 2024 | 27.87 | 27.91 | 27.46 | 27.66 | 637,739 | -0.26(-0.93%) |
Sep 04, 2024 | 27.47 | 27.96 | 27.21 | 27.92 | 765,953 | +0.17(+0.61%) |