Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 24, 2024 | 34.79 | 36.00 | 34.33 | 35.53 | 40,392 | +0.99(+2.87%) |
Dec 23, 2024 | 34.00 | 35.10 | 33.80 | 34.54 | 34,674 | +0.32(+0.94%) |
Dec 20, 2024 | 32.95 | 34.66 | 32.95 | 34.22 | 61,595 | +0.81(+2.42%) |
Dec 19, 2024 | 33.86 | 34.89 | 32.93 | 33.41 | 55,167 | -0.45(-1.33%) |
Dec 18, 2024 | 34.12 | 34.82 | 33.17 | 33.86 | 97,423 | -0.26(-0.76%) |
Dec 17, 2024 | 34.47 | 34.81 | 33.48 | 34.12 | 67,974 | -0.76(-2.18%) |
Dec 16, 2024 | 35.70 | 35.70 | 34.85 | 34.88 | 57,996 | -0.83(-2.32%) |
Dec 13, 2024 | 36.04 | 36.44 | 35.50 | 35.71 | 22,987 | -0.06(-0.17%) |
Dec 12, 2024 | 35.72 | 36.46 | 35.50 | 35.77 | 37,129 | +0.02(+0.06%) |
Dec 11, 2024 | 37.58 | 37.60 | 35.71 | 35.75 | 51,487 | -1.91(-5.07%) |
Dec 10, 2024 | 37.40 | 38.15 | 37.12 | 37.66 | 39,713 | +0.22(+0.59%) |
Dec 09, 2024 | 38.64 | 39.11 | 37.21 | 37.44 | 52,392 | -1.67(-4.27%) |
Dec 06, 2024 | 40.14 | 40.43 | 38.54 | 39.11 | 44,906 | -0.54(-1.36%) |
Dec 05, 2024 | 39.27 | 40.73 | 39.00 | 39.65 | 41,073 | +0.58(+1.48%) |
Dec 04, 2024 | 39.26 | 40.47 | 38.83 | 39.07 | 25,167 | -0.52(-1.31%) |
Dec 03, 2024 | 39.45 | 40.11 | 38.71 | 39.59 | 25,962 | +0.09(+0.23%) |
Dec 02, 2024 | 38.25 | 40.05 | 38.15 | 39.50 | 58,270 | +1.40(+3.67%) |
Nov 29, 2024 | 38.70 | 39.58 | 37.37 | 38.10 | 49,755 | -0.57(-1.47%) |
Nov 27, 2024 | 39.35 | 40.01 | 38.67 | 38.67 | 29,970 | -0.71(-1.80%) |
Nov 26, 2024 | 40.35 | 40.95 | 39.18 | 39.38 | 27,350 | -1.35(-3.31%) |
Nov 25, 2024 | 40.51 | 40.81 | 39.13 | 40.73 | 41,956 | +0.23(+0.57%) |
Nov 22, 2024 | 39.06 | 41.01 | 38.47 | 40.50 | 60,653 | +1.05(+2.66%) |
Nov 21, 2024 | 43.00 | 43.02 | 39.16 | 39.45 | 106,097 | -2.85(-6.74%) |
Nov 20, 2024 | 42.91 | 43.45 | 41.87 | 42.30 | 38,144 | -0.20(-0.47%) |
Nov 19, 2024 | 42.30 | 42.73 | 41.61 | 42.50 | 20,878 | +0.13(+0.31%) |
Nov 18, 2024 | 43.02 | 43.02 | 42.17 | 42.37 | 18,769 | -0.40(-0.94%) |
Nov 15, 2024 | 42.06 | 43.00 | 41.75 | 42.77 | 42,757 | +1.03(+2.47%) |
Nov 14, 2024 | 40.35 | 41.85 | 40.35 | 41.74 | 28,352 | +1.61(+4.01%) |
Nov 13, 2024 | 40.02 | 41.91 | 39.92 | 40.13 | 62,522 | +0.21(+0.53%) |
Nov 12, 2024 | 40.00 | 40.88 | 39.67 | 39.92 | 57,891 | -0.23(-0.57%) |
Nov 11, 2024 | 41.49 | 41.75 | 39.83 | 40.15 | 49,095 | -1.53(-3.67%) |
Nov 08, 2024 | 41.65 | 41.83 | 41.01 | 41.68 | 25,288 | +0.33(+0.80%) |
Nov 07, 2024 | 41.55 | 42.72 | 41.35 | 41.35 | 25,669 | -0.22(-0.53%) |
Nov 06, 2024 | 42.00 | 42.05 | 40.21 | 41.57 | 36,532 | -0.08(-0.19%) |
Nov 05, 2024 | 40.74 | 41.98 | 40.74 | 41.65 | 29,327 | +1.03(+2.54%) |
Nov 04, 2024 | 41.20 | 41.91 | 40.58 | 40.62 | 23,345 | -0.59(-1.43%) |
Nov 01, 2024 | 41.62 | 41.92 | 41.21 | 41.21 | 20,534 | -0.20(-0.48%) |
Oct 31, 2024 | 40.75 | 41.93 | 40.75 | 41.41 | 38,886 | +0.66(+1.62%) |
Oct 30, 2024 | 41.11 | 41.44 | 40.28 | 40.75 | 25,210 | -0.35(-0.85%) |
Oct 29, 2024 | 40.70 | 41.42 | 40.70 | 41.10 | 22,485 | +0.09(+0.22%) |
Oct 28, 2024 | 41.81 | 41.81 | 40.05 | 41.01 | 50,211 | -0.93(-2.22%) |
Oct 25, 2024 | 42.97 | 42.97 | 41.58 | 41.94 | 20,891 | -0.58(-1.36%) |
Oct 24, 2024 | 42.10 | 42.69 | 41.79 | 42.52 | 28,591 | +0.66(+1.58%) |
Oct 23, 2024 | 43.58 | 43.64 | 41.72 | 41.86 | 53,118 | -1.88(-4.30%) |
Oct 22, 2024 | 42.07 | 43.93 | 42.07 | 43.74 | 31,207 | +1.62(+3.85%) |
Oct 21, 2024 | 43.29 | 43.29 | 42.02 | 42.12 | 42,398 | -1.19(-2.75%) |
Oct 18, 2024 | 42.56 | 43.77 | 42.56 | 43.31 | 42,230 | +0.91(+2.15%) |
Oct 17, 2024 | 43.14 | 43.15 | 42.02 | 42.40 | 27,306 | -0.73(-1.69%) |
Oct 16, 2024 | 42.46 | 43.14 | 42.35 | 43.13 | 31,115 | +0.74(+1.75%) |
Oct 15, 2024 | 43.16 | 43.16 | 42.00 | 42.39 | 32,262 | -0.74(-1.72%) |
Oct 14, 2024 | 43.50 | 43.55 | 42.11 | 43.13 | 42,368 | -0.17(-0.39%) |
Oct 11, 2024 | 44.95 | 45.26 | 43.06 | 43.30 | 49,155 | -1.58(-3.52%) |
Oct 10, 2024 | 43.50 | 45.18 | 43.50 | 44.88 | 79,589 | +1.43(+3.29%) |
Oct 09, 2024 | 42.16 | 43.45 | 41.49 | 43.45 | 70,070 | +1.25(+2.96%) |
Oct 08, 2024 | 43.85 | 44.30 | 42.12 | 42.20 | 80,193 | -2.05(-4.63%) |
Oct 07, 2024 | 45.20 | 45.45 | 44.03 | 44.25 | 75,183 | -0.31(-0.70%) |
Oct 04, 2024 | 49.00 | 49.30 | 44.29 | 44.56 | 184,447 | -5.80(-11.52%) |
Oct 03, 2024 | 50.92 | 50.92 | 49.39 | 50.36 | 65,556 | -0.04(-0.08%) |
Oct 02, 2024 | 49.24 | 50.40 | 49.06 | 50.40 | 47,971 | +1.34(+2.73%) |