Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 31.46 | 31.98 | 31.46 | 31.77 | 37,960 | +0.34(+1.08%) |
Dec 19, 2024 | 31.63 | 31.63 | 31.42 | 31.43 | 40,998 | -0.14(-0.46%) |
Dec 18, 2024 | 32.30 | 32.37 | 31.57 | 31.57 | 44,321 | -0.68(-2.10%) |
Dec 17, 2024 | 32.37 | 32.37 | 32.16 | 32.25 | 21,511 | -0.19(-0.59%) |
Dec 16, 2024 | 32.67 | 32.71 | 32.44 | 32.44 | 18,886 | -0.17(-0.52%) |
Dec 13, 2024 | 32.76 | 32.76 | 32.50 | 32.61 | 29,378 | -0.05(-0.16%) |
Dec 12, 2024 | 32.84 | 32.84 | 32.66 | 32.66 | 31,987 | -0.17(-0.51%) |
Dec 11, 2024 | 33.31 | 33.31 | 32.78 | 32.83 | 27,256 | +0.01(+0.02%) |
Dec 10, 2024 | 33.11 | 33.11 | 32.77 | 32.82 | 290,988 | -0.16(-0.49%) |
Dec 09, 2024 | 33.34 | 33.37 | 32.98 | 32.98 | 24,848 | -0.30(-0.89%) |
Dec 06, 2024 | 33.61 | 33.61 | 33.23 | 33.28 | 43,923 | -0.16(-0.48%) |
Dec 05, 2024 | 33.52 | 33.58 | 33.44 | 33.44 | 18,841 | -0.09(-0.27%) |
Dec 04, 2024 | 33.70 | 33.70 | 33.47 | 33.53 | 25,609 | -0.13(-0.39%) |
Dec 03, 2024 | 33.83 | 33.83 | 33.66 | 33.66 | 35,254 | -0.10(-0.30%) |
Dec 02, 2024 | 34.03 | 34.03 | 33.71 | 33.76 | 29,977 | -0.17(-0.51%) |
Nov 29, 2024 | 33.93 | 34.01 | 33.93 | 33.93 | 17,269 | +0.00(+0.01%) |
Nov 27, 2024 | 33.85 | 34.01 | 33.85 | 33.93 | 45,447 | +0.02(+0.06%) |
Nov 26, 2024 | 33.72 | 33.91 | 33.72 | 33.91 | 41,392 | +0.03(+0.09%) |
Nov 25, 2024 | 33.85 | 33.96 | 33.84 | 33.88 | 25,730 | +0.26(+0.79%) |
Nov 22, 2024 | 33.51 | 33.62 | 33.51 | 33.62 | 21,915 | +0.28(+0.83%) |
Nov 21, 2024 | 32.99 | 33.41 | 32.99 | 33.34 | 21,239 | +0.37(+1.12%) |
Nov 20, 2024 | 32.80 | 32.97 | 32.76 | 32.97 | 43,410 | +0.17(+0.51%) |
Nov 19, 2024 | 32.71 | 32.87 | 32.71 | 32.80 | 24,996 | -0.14(-0.41%) |
Nov 18, 2024 | 32.85 | 33.00 | 32.85 | 32.94 | 31,458 | +0.14(+0.43%) |
Nov 15, 2024 | 32.88 | 32.88 | 32.74 | 32.80 | 22,431 | -0.26(-0.79%) |
Nov 14, 2024 | 33.29 | 33.29 | 33.06 | 33.06 | 29,728 | -0.27(-0.81%) |
Nov 13, 2024 | 33.42 | 33.50 | 33.27 | 33.33 | 20,973 | -0.04(-0.12%) |
Nov 12, 2024 | 33.56 | 33.56 | 33.35 | 33.37 | 24,337 | -0.25(-0.74%) |
Nov 11, 2024 | 33.75 | 33.75 | 33.61 | 33.62 | 23,220 | +0.27(+0.81%) |
Nov 08, 2024 | 33.44 | 33.48 | 33.33 | 33.35 | 30,532 | +0.10(+0.30%) |
Nov 07, 2024 | 33.25 | 33.32 | 33.25 | 33.25 | 29,467 | -0.04(-0.12%) |
Nov 06, 2024 | 33.20 | 33.32 | 33.05 | 33.29 | 27,692 | +1.21(+3.77%) |
Nov 05, 2024 | 31.94 | 32.08 | 31.94 | 32.08 | 31,629 | +0.46(+1.45%) |
Nov 04, 2024 | 31.77 | 31.80 | 31.62 | 31.62 | 23,461 | -0.09(-0.28%) |
Nov 01, 2024 | 31.68 | 31.92 | 31.68 | 31.71 | 15,655 | +0.12(+0.38%) |
Oct 31, 2024 | 31.89 | 31.95 | 31.59 | 31.59 | 38,582 | -0.20(-0.63%) |
Oct 30, 2024 | 31.98 | 32.02 | 31.79 | 31.79 | 33,194 | +0.04(+0.13%) |
Oct 29, 2024 | 31.95 | 31.95 | 31.75 | 31.75 | 25,863 | -0.19(-0.59%) |
Oct 28, 2024 | 31.87 | 31.97 | 31.87 | 31.94 | 18,222 | +0.24(+0.76%) |
Oct 25, 2024 | 32.05 | 32.05 | 31.70 | 31.70 | 24,018 | -0.36(-1.11%) |
Oct 24, 2024 | 32.08 | 32.15 | 32.00 | 32.06 | 23,912 | -0.02(-0.07%) |
Oct 23, 2024 | 32.16 | 32.16 | 31.92 | 32.08 | 25,747 | -0.03(-0.10%) |
Oct 22, 2024 | 31.91 | 32.13 | 31.91 | 32.11 | 26,817 | -0.02(-0.07%) |
Oct 21, 2024 | 32.37 | 32.37 | 32.13 | 32.14 | 25,076 | -0.28(-0.85%) |
Oct 18, 2024 | 32.33 | 32.44 | 32.33 | 32.41 | 25,536 | -0.08(-0.24%) |
Oct 17, 2024 | 32.45 | 32.52 | 32.44 | 32.49 | 28,152 | +0.00(+0.00%) |
Oct 16, 2024 | 32.59 | 32.59 | 32.43 | 32.49 | 22,392 | +0.30(+0.93%) |
Oct 15, 2024 | 32.37 | 32.48 | 32.19 | 32.19 | 31,613 | -0.10(-0.31%) |
Oct 14, 2024 | 32.14 | 32.32 | 32.14 | 32.29 | 21,314 | +0.16(+0.48%) |
Oct 11, 2024 | 32.20 | 32.20 | 32.06 | 32.13 | 16,761 | +0.37(+1.18%) |
Oct 10, 2024 | 31.83 | 31.83 | 31.68 | 31.76 | 21,450 | -0.07(-0.23%) |
Oct 09, 2024 | 31.66 | 31.86 | 31.66 | 31.83 | 21,833 | +0.26(+0.83%) |
Oct 08, 2024 | 31.46 | 31.57 | 31.42 | 31.57 | 21,955 | +0.06(+0.18%) |
Oct 07, 2024 | 31.59 | 31.66 | 31.49 | 31.51 | 20,626 | -0.21(-0.67%) |
Oct 04, 2024 | 31.55 | 31.74 | 31.54 | 31.73 | 36,508 | +0.30(+0.97%) |
Oct 03, 2024 | 31.43 | 31.46 | 31.38 | 31.42 | 21,860 | -0.17(-0.55%) |
Oct 02, 2024 | 31.63 | 31.73 | 31.59 | 31.59 | 20,809 | -0.11(-0.33%) |