Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 34.90 | 36.14 | 34.90 | 35.37 | 180,588 | +0.29(+0.83%) |
Oct 29, 2024 | 34.77 | 35.21 | 34.69 | 35.08 | 209,957 | +0.15(+0.43%) |
Oct 28, 2024 | 34.46 | 35.17 | 34.24 | 34.93 | 246,282 | +0.85(+2.49%) |
Oct 25, 2024 | 34.68 | 35.21 | 33.84 | 34.08 | 228,451 | -0.38(-1.10%) |
Oct 24, 2024 | 34.56 | 34.75 | 33.89 | 34.46 | 257,269 | +0.02(+0.06%) |
Oct 23, 2024 | 34.78 | 35.75 | 34.03 | 34.44 | 387,467 | -0.06(-0.17%) |
Oct 22, 2024 | 33.70 | 34.57 | 33.53 | 34.50 | 362,954 | +0.74(+2.19%) |
Oct 21, 2024 | 34.68 | 34.68 | 33.60 | 33.76 | 217,709 | -0.92(-2.65%) |
Oct 18, 2024 | 35.36 | 35.39 | 34.67 | 34.68 | 173,228 | -0.63(-1.78%) |
Oct 17, 2024 | 35.14 | 35.64 | 35.00 | 35.31 | 161,246 | -0.05(-0.14%) |
Oct 16, 2024 | 34.88 | 35.63 | 34.82 | 35.36 | 310,633 | +0.86(+2.49%) |
Oct 15, 2024 | 33.74 | 35.04 | 33.63 | 34.50 | 372,322 | +0.85(+2.53%) |
Oct 14, 2024 | 33.00 | 33.70 | 32.81 | 33.65 | 190,365 | +0.69(+2.09%) |
Oct 11, 2024 | 32.18 | 33.33 | 32.18 | 32.96 | 176,976 | +0.91(+2.84%) |
Oct 10, 2024 | 31.62 | 32.07 | 31.54 | 32.05 | 171,877 | +0.12(+0.38%) |
Oct 09, 2024 | 31.66 | 32.32 | 31.66 | 31.93 | 197,284 | +0.14(+0.44%) |
Oct 08, 2024 | 31.90 | 32.05 | 31.63 | 31.79 | 200,837 | +0.07(+0.22%) |
Oct 07, 2024 | 31.64 | 31.96 | 31.21 | 31.72 | 161,793 | -0.09(-0.28%) |
Oct 04, 2024 | 31.77 | 32.03 | 31.61 | 31.81 | 170,789 | +0.68(+2.18%) |
Oct 03, 2024 | 30.84 | 31.22 | 30.72 | 31.13 | 209,953 | +0.19(+0.61%) |
Oct 02, 2024 | 30.98 | 31.44 | 30.87 | 30.94 | 123,564 | -0.09(-0.29%) |
Oct 01, 2024 | 31.75 | 31.75 | 30.71 | 31.03 | 180,590 | -0.79(-2.48%) |
Sep 30, 2024 | 31.52 | 32.08 | 31.22 | 31.82 | 174,789 | +0.27(+0.86%) |
Sep 27, 2024 | 31.80 | 32.06 | 31.42 | 31.55 | 139,005 | -0.04(-0.13%) |
Sep 26, 2024 | 31.66 | 31.88 | 31.44 | 31.59 | 167,262 | +0.17(+0.54%) |
Sep 25, 2024 | 31.94 | 31.94 | 31.38 | 31.42 | 227,948 | -0.55(-1.72%) |
Sep 24, 2024 | 32.46 | 32.62 | 31.96 | 31.97 | 274,985 | -0.51(-1.57%) |
Sep 23, 2024 | 32.96 | 32.96 | 32.32 | 32.48 | 253,460 | -0.24(-0.73%) |
Sep 20, 2024 | 33.40 | 33.40 | 32.41 | 32.72 | 1,075,624 | -0.88(-2.62%) |
Sep 19, 2024 | 33.40 | 33.68 | 32.88 | 33.60 | 209,373 | +0.85(+2.60%) |
Sep 18, 2024 | 32.81 | 33.91 | 32.34 | 32.75 | 237,933 | +0.08(+0.24%) |
Sep 17, 2024 | 32.91 | 33.48 | 32.57 | 32.67 | 211,392 | +0.12(+0.37%) |
Sep 16, 2024 | 32.31 | 32.72 | 31.90 | 32.55 | 160,552 | +0.36(+1.12%) |
Sep 13, 2024 | 31.63 | 32.19 | 31.44 | 32.19 | 170,224 | +0.97(+3.11%) |
Sep 12, 2024 | 31.61 | 31.61 | 31.09 | 31.22 | 233,219 | -0.19(-0.60%) |
Sep 11, 2024 | 31.01 | 31.49 | 30.36 | 31.41 | 441,318 | +0.00(+0.00%) |
Sep 10, 2024 | 31.58 | 31.65 | 30.85 | 31.41 | 335,100 | -0.20(-0.63%) |
Sep 09, 2024 | 32.02 | 32.29 | 31.49 | 31.61 | 502,534 | -0.39(-1.22%) |
Sep 06, 2024 | 32.50 | 32.74 | 31.61 | 32.00 | 339,291 | -0.46(-1.42%) |
Sep 05, 2024 | 33.13 | 33.13 | 32.22 | 32.46 | 279,311 | -0.40(-1.22%) |
Sep 04, 2024 | 33.15 | 33.34 | 32.57 | 32.86 | 293,020 | -0.30(-0.90%) |
Sep 03, 2024 | 32.89 | 33.30 | 32.79 | 33.16 | 465,525 | -0.15(-0.45%) |
Aug 30, 2024 | 33.23 | 33.38 | 32.91 | 33.31 | 200,821 | +0.23(+0.70%) |
Aug 29, 2024 | 33.24 | 33.36 | 32.64 | 33.08 | 209,574 | +0.21(+0.63%) |
Aug 28, 2024 | 32.34 | 33.15 | 32.34 | 32.87 | 198,715 | +0.37(+1.13%) |
Aug 27, 2024 | 32.68 | 32.69 | 32.19 | 32.50 | 211,594 | -0.30(-0.91%) |
Aug 26, 2024 | 33.49 | 33.49 | 32.77 | 32.80 | 199,903 | -0.15(-0.45%) |
Aug 23, 2024 | 31.46 | 33.45 | 31.46 | 32.95 | 426,173 | +1.60(+5.10%) |
Aug 22, 2024 | 31.31 | 31.77 | 31.16 | 31.35 | 123,624 | +0.00(+0.00%) |
Aug 21, 2024 | 31.55 | 31.58 | 31.01 | 31.35 | 148,031 | +0.07(+0.22%) |
Aug 20, 2024 | 31.93 | 32.13 | 31.23 | 31.28 | 151,464 | -0.64(-1.99%) |
Aug 19, 2024 | 31.67 | 31.94 | 31.56 | 31.92 | 206,900 | +0.27(+0.85%) |
Aug 16, 2024 | 31.33 | 32.03 | 31.25 | 31.65 | 306,600 | +0.21(+0.66%) |
Aug 15, 2024 | 31.55 | 31.79 | 31.30 | 31.44 | 218,794 | +0.66(+2.13%) |
Aug 14, 2024 | 31.39 | 31.39 | 30.61 | 30.79 | 159,881 | -0.49(-1.56%) |
Aug 13, 2024 | 31.23 | 31.36 | 30.49 | 31.27 | 387,209 | +0.45(+1.45%) |
Aug 12, 2024 | 31.19 | 31.43 | 30.38 | 30.83 | 270,120 | -0.10(-0.32%) |
Aug 09, 2024 | 31.13 | 31.13 | 30.77 | 30.93 | 170,207 | -0.21(-0.67%) |
Aug 08, 2024 | 30.82 | 31.14 | 30.18 | 31.13 | 174,986 | +0.66(+2.15%) |
Aug 07, 2024 | 30.79 | 31.07 | 30.30 | 30.48 | 236,977 | +0.01(+0.03%) |
Aug 06, 2024 | 30.41 | 30.86 | 30.04 | 30.47 | 263,732 | +0.02(+0.07%) |
Aug 05, 2024 | 30.15 | 30.88 | 29.59 | 30.45 | 294,640 | -1.13(-3.58%) |
Aug 02, 2024 | 31.60 | 32.10 | 31.22 | 31.58 | 364,366 | -1.32(-4.01%) |