Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 29.21 | 29.41 | 28.93 | 28.98 | 158,784 | -0.06(-0.21%) |
Oct 24, 2024 | 29.04 | 29.06 | 28.72 | 29.04 | 233,255 | +0.14(+0.48%) |
Oct 23, 2024 | 28.74 | 28.96 | 28.54 | 28.90 | 208,131 | +0.09(+0.31%) |
Oct 22, 2024 | 28.99 | 29.14 | 28.65 | 28.81 | 206,086 | -0.25(-0.86%) |
Oct 21, 2024 | 30.13 | 30.15 | 28.97 | 29.06 | 339,933 | -1.14(-3.77%) |
Oct 18, 2024 | 30.30 | 30.43 | 30.10 | 30.20 | 224,299 | -0.11(-0.36%) |
Oct 17, 2024 | 30.72 | 30.83 | 30.24 | 30.31 | 239,237 | -0.44(-1.43%) |
Oct 16, 2024 | 30.02 | 31.00 | 29.89 | 30.75 | 357,953 | +0.80(+2.67%) |
Oct 15, 2024 | 30.00 | 30.37 | 29.89 | 29.95 | 383,359 | -0.10(-0.33%) |
Oct 14, 2024 | 29.38 | 30.06 | 29.26 | 30.05 | 272,449 | +0.62(+2.11%) |
Oct 11, 2024 | 28.54 | 29.65 | 28.52 | 29.43 | 277,485 | +0.87(+3.05%) |
Oct 10, 2024 | 28.26 | 28.59 | 27.96 | 28.56 | 371,970 | +0.02(+0.07%) |
Oct 09, 2024 | 28.69 | 28.69 | 28.22 | 28.54 | 449,227 | -0.14(-0.49%) |
Oct 08, 2024 | 28.19 | 28.85 | 27.70 | 28.68 | 458,225 | +0.55(+1.96%) |
Oct 07, 2024 | 28.96 | 28.96 | 28.07 | 28.13 | 272,937 | -0.93(-3.20%) |
Oct 04, 2024 | 29.69 | 29.69 | 28.99 | 29.06 | 240,310 | -0.16(-0.55%) |
Oct 03, 2024 | 29.85 | 29.90 | 29.18 | 29.22 | 207,035 | -0.82(-2.73%) |
Oct 02, 2024 | 30.83 | 30.84 | 30.03 | 30.04 | 276,981 | -0.84(-2.72%) |
Oct 01, 2024 | 31.21 | 31.34 | 30.68 | 30.88 | 456,391 | -0.52(-1.66%) |
Sep 30, 2024 | 31.86 | 31.88 | 31.32 | 31.40 | 546,030 | -0.37(-1.16%) |
Sep 27, 2024 | 32.28 | 32.56 | 31.74 | 31.77 | 245,248 | -0.14(-0.44%) |
Sep 26, 2024 | 32.01 | 32.32 | 31.88 | 31.91 | 211,099 | +0.19(+0.60%) |
Sep 25, 2024 | 32.24 | 32.24 | 31.51 | 31.72 | 288,014 | -0.46(-1.43%) |
Sep 24, 2024 | 32.82 | 32.94 | 32.16 | 32.18 | 249,736 | -0.50(-1.53%) |
Sep 23, 2024 | 33.05 | 33.34 | 32.63 | 32.68 | 333,335 | -0.15(-0.46%) |
Sep 20, 2024 | 33.06 | 33.27 | 32.62 | 32.83 | 1,491,521 | -0.33(-1.00%) |
Sep 19, 2024 | 33.84 | 33.84 | 32.96 | 33.16 | 369,210 | +0.11(+0.33%) |
Sep 18, 2024 | 32.58 | 33.86 | 32.05 | 33.05 | 579,251 | +0.41(+1.26%) |
Sep 17, 2024 | 33.38 | 33.64 | 32.62 | 32.64 | 415,994 | -0.45(-1.36%) |
Sep 16, 2024 | 33.13 | 33.54 | 32.83 | 33.09 | 416,931 | +0.02(+0.06%) |
Sep 13, 2024 | 32.41 | 33.53 | 32.41 | 33.07 | 327,727 | +0.81(+2.51%) |
Sep 12, 2024 | 32.23 | 32.70 | 31.80 | 32.26 | 362,273 | +0.31(+0.97%) |
Sep 11, 2024 | 31.79 | 31.97 | 31.20 | 31.95 | 254,438 | -0.15(-0.47%) |
Sep 10, 2024 | 32.61 | 32.68 | 32.06 | 32.10 | 189,512 | -0.60(-1.83%) |
Sep 09, 2024 | 33.13 | 33.19 | 32.45 | 32.70 | 397,175 | -0.61(-1.83%) |
Sep 06, 2024 | 33.58 | 33.90 | 32.99 | 33.31 | 205,947 | -0.17(-0.51%) |
Sep 05, 2024 | 33.94 | 34.17 | 30.94 | 33.48 | 156,449 | -0.22(-0.65%) |
Sep 04, 2024 | 33.84 | 34.13 | 33.25 | 33.70 | 253,764 | -0.24(-0.71%) |
Sep 03, 2024 | 34.06 | 34.50 | 33.84 | 33.94 | 208,644 | -0.26(-0.76%) |
Aug 30, 2024 | 34.43 | 34.70 | 33.52 | 34.20 | 252,982 | +0.00(+0.00%) |
Aug 29, 2024 | 34.36 | 34.61 | 33.89 | 34.20 | 118,256 | +0.18(+0.53%) |
Aug 28, 2024 | 34.34 | 34.68 | 33.66 | 34.02 | 149,604 | -0.34(-0.99%) |
Aug 27, 2024 | 34.68 | 34.68 | 33.99 | 34.36 | 319,751 | -0.34(-0.98%) |
Aug 26, 2024 | 34.28 | 35.29 | 34.21 | 34.70 | 325,760 | +0.44(+1.28%) |
Aug 23, 2024 | 33.63 | 34.63 | 33.47 | 34.26 | 175,754 | +0.83(+2.48%) |
Aug 22, 2024 | 33.72 | 33.84 | 33.23 | 33.43 | 257,614 | -0.33(-0.98%) |
Aug 21, 2024 | 33.74 | 34.02 | 33.52 | 33.76 | 138,052 | +0.27(+0.81%) |
Aug 20, 2024 | 34.00 | 34.00 | 33.43 | 33.49 | 168,896 | -0.57(-1.67%) |
Aug 19, 2024 | 33.55 | 34.35 | 33.55 | 34.06 | 276,936 | +0.52(+1.55%) |
Aug 16, 2024 | 33.86 | 34.19 | 33.49 | 33.54 | 208,118 | -0.42(-1.24%) |
Aug 15, 2024 | 33.71 | 34.10 | 33.33 | 33.96 | 308,826 | +1.14(+3.47%) |
Aug 14, 2024 | 32.97 | 33.20 | 32.56 | 32.82 | 204,311 | -0.34(-1.03%) |
Aug 13, 2024 | 33.48 | 33.58 | 32.47 | 33.16 | 258,244 | -0.09(-0.27%) |
Aug 12, 2024 | 33.69 | 33.69 | 33.04 | 33.25 | 464,699 | -0.29(-0.86%) |
Aug 09, 2024 | 34.48 | 34.48 | 33.11 | 33.54 | 558,076 | -1.04(-3.01%) |
Aug 08, 2024 | 31.75 | 34.74 | 30.18 | 34.58 | 524,351 | +1.88(+5.75%) |
Aug 07, 2024 | 33.21 | 33.57 | 32.64 | 32.70 | 311,991 | -0.37(-1.12%) |
Aug 06, 2024 | 32.17 | 33.17 | 31.96 | 33.07 | 365,252 | +0.69(+2.13%) |
Aug 05, 2024 | 32.58 | 32.68 | 31.87 | 32.38 | 416,824 | -1.30(-3.86%) |
Aug 02, 2024 | 33.05 | 34.01 | 33.05 | 33.68 | 200,882 | -0.45(-1.32%) |