Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 10, 2024 | 41.36 | 41.36 | 40.84 | 40.90 | 6,034 | -0.10(-0.24%) |
Dec 09, 2024 | 41.15 | 41.19 | 40.97 | 41.00 | 3,544 | -0.33(-0.80%) |
Dec 06, 2024 | 41.08 | 41.42 | 41.08 | 41.33 | 4,249 | +0.25(+0.61%) |
Dec 05, 2024 | 41.12 | 41.18 | 41.06 | 41.08 | 13,821 | -0.13(-0.33%) |
Dec 04, 2024 | 40.88 | 41.23 | 40.88 | 41.21 | 9,964 | +0.62(+1.53%) |
Dec 03, 2024 | 40.31 | 40.59 | 40.31 | 40.59 | 1,833 | +0.25(+0.62%) |
Dec 02, 2024 | 40.04 | 40.38 | 39.97 | 40.34 | 6,858 | +0.34(+0.85%) |
Nov 29, 2024 | 39.72 | 40.00 | 39.72 | 40.00 | 1,383 | +0.35(+0.87%) |
Nov 27, 2024 | 39.59 | 39.66 | 39.49 | 39.66 | 2,964 | -0.23(-0.58%) |
Nov 26, 2024 | 39.65 | 39.89 | 39.65 | 39.89 | 5,638 | +0.40(+1.00%) |
Nov 25, 2024 | 39.55 | 39.55 | 39.43 | 39.49 | 2,015 | +0.03(+0.09%) |
Nov 22, 2024 | 39.34 | 39.47 | 39.26 | 39.46 | 10,157 | +0.00(+0.00%) |
Nov 21, 2024 | 39.68 | 39.68 | 39.05 | 39.46 | 15,139 | +0.07(+0.18%) |
Nov 20, 2024 | 39.41 | 39.41 | 38.95 | 39.39 | 3,608 | -0.00(-0.00%) |
Nov 19, 2024 | 38.85 | 39.43 | 38.85 | 39.39 | 2,390 | +0.46(+1.18%) |
Nov 18, 2024 | 38.78 | 39.01 | 38.73 | 38.93 | 6,803 | +0.01(+0.03%) |
Nov 15, 2024 | 39.40 | 39.42 | 38.76 | 38.92 | 16,583 | -0.92(-2.31%) |
Nov 14, 2024 | 40.10 | 40.10 | 39.81 | 39.84 | 30,227 | -0.15(-0.38%) |
Nov 13, 2024 | 39.93 | 40.14 | 39.92 | 39.99 | 4,998 | +0.11(+0.27%) |
Nov 12, 2024 | 39.78 | 39.95 | 39.78 | 39.88 | 20,785 | +0.26(+0.66%) |
Nov 11, 2024 | 39.85 | 39.85 | 39.50 | 39.63 | 11,015 | -0.01(-0.04%) |
Nov 08, 2024 | 39.62 | 39.74 | 39.60 | 39.64 | 33,931 | +0.02(+0.05%) |
Nov 07, 2024 | 39.16 | 39.62 | 39.14 | 39.62 | 6,021 | +0.71(+1.82%) |
Nov 06, 2024 | 38.67 | 38.91 | 38.50 | 38.91 | 2,459 | +0.82(+2.16%) |
Nov 05, 2024 | 38.06 | 38.13 | 38.06 | 38.09 | 8,007 | +0.42(+1.11%) |
Nov 04, 2024 | 37.78 | 37.93 | 37.67 | 37.67 | 11,939 | -0.20(-0.53%) |
Nov 01, 2024 | 37.89 | 37.94 | 37.86 | 37.87 | 7,529 | +0.31(+0.83%) |
Oct 31, 2024 | 38.09 | 38.09 | 37.56 | 37.56 | 2,505 | -0.98(-2.55%) |
Oct 30, 2024 | 38.83 | 38.83 | 38.54 | 38.54 | 3,883 | -0.23(-0.58%) |
Oct 29, 2024 | 38.58 | 38.81 | 38.58 | 38.77 | 4,235 | +0.32(+0.84%) |
Oct 28, 2024 | 38.68 | 38.68 | 38.44 | 38.44 | 521,022 | +0.10(+0.27%) |
Oct 25, 2024 | 38.38 | 38.67 | 38.34 | 38.34 | 978 | +0.16(+0.42%) |
Oct 24, 2024 | 38.16 | 38.19 | 38.16 | 38.18 | 1,633 | +0.18(+0.46%) |
Oct 23, 2024 | 38.18 | 38.19 | 37.79 | 38.00 | 4,075 | -0.62(-1.60%) |
Oct 22, 2024 | 38.35 | 38.63 | 38.35 | 38.62 | 1,145 | +0.13(+0.32%) |
Oct 21, 2024 | 38.43 | 38.50 | 38.42 | 38.50 | 1,214 | +0.15(+0.39%) |
Oct 18, 2024 | 38.33 | 38.35 | 38.33 | 38.35 | 324 | +0.33(+0.86%) |
Oct 17, 2024 | 38.11 | 38.22 | 38.02 | 38.02 | 1,895 | +0.02(+0.05%) |
Oct 16, 2024 | 37.90 | 38.02 | 37.90 | 38.00 | 628 | +0.02(+0.05%) |
Oct 15, 2024 | 38.40 | 38.40 | 37.91 | 37.98 | 1,691 | -0.45(-1.16%) |
Oct 14, 2024 | 38.29 | 38.52 | 38.29 | 38.43 | 4,339 | +0.32(+0.85%) |
Oct 11, 2024 | 38.12 | 38.18 | 38.11 | 38.11 | 3,079 | +0.16(+0.42%) |
Oct 10, 2024 | 37.83 | 38.00 | 37.81 | 37.95 | 2,982 | +0.01(+0.03%) |
Oct 09, 2024 | 37.66 | 37.96 | 37.63 | 37.93 | 3,874 | +0.21(+0.57%) |
Oct 08, 2024 | 37.60 | 37.72 | 37.59 | 37.72 | 1,656 | +0.63(+1.70%) |
Oct 07, 2024 | 37.37 | 37.42 | 37.09 | 37.09 | 1,431 | -0.45(-1.19%) |
Oct 04, 2024 | 37.50 | 37.54 | 37.23 | 37.54 | 1,505 | +0.41(+1.11%) |
Oct 03, 2024 | 36.98 | 37.13 | 36.98 | 37.12 | 2,594 | -0.03(-0.07%) |
Oct 02, 2024 | 37.03 | 37.21 | 37.03 | 37.15 | 2,495 | +0.01(+0.02%) |