Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 12, 2024 | 42.55 | 42.55 | 42.51 | 42.51 | 215 | -0.18(-0.42%) |
Dec 11, 2024 | 43.17 | 43.17 | 42.69 | 42.69 | 2,435 | -0.09(-0.21%) |
Dec 10, 2024 | 42.83 | 42.83 | 42.73 | 42.78 | 3,455 | -0.05(-0.11%) |
Dec 09, 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 8 | -0.13(-0.31%) |
Dec 06, 2024 | 42.97 | 43.05 | 42.95 | 42.96 | 4,379 | +0.09(+0.22%) |
Dec 05, 2024 | 42.87 | 42.94 | 42.87 | 42.87 | 699 | +0.02(+0.05%) |
Dec 04, 2024 | 42.69 | 42.84 | 42.61 | 42.84 | 1,168 | +0.13(+0.30%) |
Dec 03, 2024 | 42.85 | 42.85 | 42.72 | 42.72 | 1,090 | -0.05(-0.13%) |
Dec 02, 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 839 | +0.02(+0.04%) |
Nov 29, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 171 | +0.16(+0.38%) |
Nov 27, 2024 | 42.59 | 42.62 | 42.57 | 42.59 | 2,340 | +0.11(+0.27%) |
Nov 26, 2024 | 42.41 | 42.47 | 42.41 | 42.47 | 779 | -0.07(-0.16%) |
Nov 25, 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 99 | +0.39(+0.92%) |
Nov 22, 2024 | 42.15 | 42.16 | 42.15 | 42.16 | 774 | +0.02(+0.05%) |
Nov 21, 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 107 | -0.15(-0.35%) |
Nov 20, 2024 | 42.19 | 42.29 | 42.19 | 42.29 | 409 | +0.08(+0.20%) |
Nov 19, 2024 | 42.26 | 42.26 | 42.20 | 42.20 | 461 | +0.07(+0.17%) |
Nov 18, 2024 | 42.07 | 42.13 | 42.02 | 42.13 | 678 | +0.01(+0.01%) |
Nov 15, 2024 | 42.01 | 42.13 | 42.01 | 42.13 | 2,771 | +0.04(+0.09%) |
Nov 14, 2024 | 42.16 | 42.25 | 42.09 | 42.09 | 4,821 | -0.03(-0.06%) |
Nov 13, 2024 | 42.27 | 42.27 | 42.10 | 42.12 | 732 | -0.01(-0.01%) |
Nov 12, 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 7 | -0.24(-0.56%) |
Nov 11, 2024 | 42.49 | 42.49 | 42.36 | 42.36 | 504 | -0.08(-0.18%) |
Nov 08, 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 100 | +0.05(+0.12%) |
Nov 07, 2024 | 42.38 | 42.39 | 42.38 | 42.39 | 818 | +0.32(+0.76%) |
Nov 06, 2024 | 41.99 | 42.13 | 41.97 | 42.07 | 2,934 | -0.45(-1.06%) |
Nov 05, 2024 | 42.28 | 42.52 | 42.19 | 42.52 | 3,300 | +0.23(+0.54%) |
Nov 04, 2024 | 42.37 | 42.37 | 42.29 | 42.29 | 111 | +0.18(+0.43%) |
Nov 01, 2024 | 42.15 | 42.15 | 42.11 | 42.11 | 391 | -0.17(-0.40%) |
Oct 31, 2024 | 42.30 | 42.30 | 42.28 | 42.28 | 471 | -0.02(-0.05%) |
Oct 30, 2024 | 42.40 | 42.47 | 42.30 | 42.30 | 3,294 | -0.04(-0.09%) |
Oct 29, 2024 | 42.18 | 42.34 | 42.18 | 42.34 | 65,610 | +0.05(+0.12%) |
Oct 28, 2024 | 42.28 | 42.33 | 42.28 | 42.29 | 15,114 | -0.08(-0.18%) |
Oct 25, 2024 | 42.47 | 42.47 | 42.35 | 42.36 | 2,226 | -0.13(-0.32%) |
Oct 24, 2024 | 42.45 | 42.50 | 42.45 | 42.50 | 4,996 | +0.14(+0.32%) |
Oct 23, 2024 | 42.32 | 42.36 | 42.32 | 42.36 | 313 | -0.12(-0.29%) |
Oct 22, 2024 | 42.45 | 42.48 | 42.40 | 42.48 | 1,971 | -0.00(-0.01%) |
Oct 21, 2024 | 42.60 | 42.60 | 42.49 | 42.49 | 1,304 | -0.29(-0.68%) |
Oct 18, 2024 | 42.83 | 42.83 | 42.78 | 42.78 | 1,182 | +0.02(+0.05%) |
Oct 17, 2024 | 42.76 | 42.78 | 42.76 | 42.76 | 2,516 | -0.29(-0.67%) |
Oct 16, 2024 | 42.90 | 43.05 | 42.90 | 43.05 | 1,695 | +0.19(+0.44%) |
Oct 15, 2024 | 42.82 | 42.86 | 42.82 | 42.86 | 104 | +0.15(+0.35%) |
Oct 14, 2024 | 42.62 | 42.71 | 42.62 | 42.71 | 205 | -0.05(-0.12%) |
Oct 11, 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 186 | -0.00(-0.01%) |
Oct 10, 2024 | 42.74 | 42.77 | 42.74 | 42.77 | 342 | +0.01(+0.03%) |
Oct 09, 2024 | 42.80 | 42.80 | 42.75 | 42.75 | 1,033 | -0.12(-0.27%) |
Oct 08, 2024 | 42.78 | 42.89 | 42.78 | 42.87 | 763 | +0.06(+0.14%) |
Oct 07, 2024 | 42.86 | 42.86 | 42.77 | 42.81 | 1,441 | -0.17(-0.38%) |
Oct 04, 2024 | 43.09 | 43.09 | 42.87 | 42.97 | 9,758 | -0.34(-0.78%) |
Oct 03, 2024 | 43.34 | 43.39 | 43.31 | 43.31 | 6,164 | -0.10(-0.23%) |
Oct 02, 2024 | 43.37 | 43.41 | 43.36 | 43.41 | 2,821 | -0.08(-0.18%) |