Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 04, 2024 | 33.98 | 34.07 | 33.47 | 33.83 | 100,299 | -0.32(-0.94%) |
Nov 01, 2024 | 34.52 | 34.59 | 34.01 | 34.15 | 83,736 | +0.02(+0.06%) |
Oct 31, 2024 | 35.20 | 35.84 | 34.13 | 34.13 | 137,665 | -1.13(-3.20%) |
Oct 30, 2024 | 34.97 | 35.96 | 34.97 | 35.26 | 355,117 | +0.15(+0.43%) |
Oct 29, 2024 | 35.21 | 35.58 | 35.03 | 35.11 | 64,292 | -0.30(-0.85%) |
Oct 28, 2024 | 34.69 | 35.55 | 34.58 | 35.41 | 94,729 | +1.19(+3.48%) |
Oct 25, 2024 | 35.09 | 35.29 | 34.11 | 34.22 | 87,002 | -0.61(-1.75%) |
Oct 24, 2024 | 35.52 | 35.77 | 34.25 | 34.83 | 79,675 | -0.69(-1.94%) |
Oct 23, 2024 | 34.48 | 36.09 | 34.48 | 35.52 | 153,537 | +1.06(+3.08%) |
Oct 22, 2024 | 32.58 | 35.02 | 32.47 | 34.46 | 328,789 | +2.57(+8.06%) |
Oct 21, 2024 | 32.77 | 33.03 | 31.88 | 31.89 | 109,125 | -1.21(-3.66%) |
Oct 18, 2024 | 33.62 | 33.65 | 33.10 | 33.10 | 64,053 | -0.60(-1.78%) |
Oct 17, 2024 | 33.53 | 33.84 | 33.27 | 33.70 | 50,349 | +0.06(+0.18%) |
Oct 16, 2024 | 33.73 | 34.05 | 33.52 | 33.64 | 70,134 | +0.38(+1.14%) |
Oct 15, 2024 | 32.80 | 34.07 | 32.51 | 33.26 | 84,568 | +0.61(+1.87%) |
Oct 14, 2024 | 32.53 | 32.98 | 31.88 | 32.65 | 61,542 | +0.12(+0.37%) |
Oct 11, 2024 | 31.65 | 33.00 | 30.98 | 32.53 | 115,202 | +1.12(+3.57%) |
Oct 10, 2024 | 31.06 | 31.65 | 30.80 | 31.41 | 73,391 | +0.18(+0.58%) |
Oct 09, 2024 | 30.68 | 31.43 | 30.55 | 31.23 | 47,065 | +0.43(+1.40%) |
Oct 08, 2024 | 30.97 | 31.09 | 30.70 | 30.80 | 39,785 | -0.09(-0.29%) |
Oct 07, 2024 | 30.91 | 31.12 | 30.68 | 30.89 | 64,998 | -0.19(-0.61%) |
Oct 04, 2024 | 31.12 | 31.32 | 30.86 | 31.08 | 54,351 | +0.52(+1.70%) |
Oct 03, 2024 | 30.12 | 30.68 | 30.05 | 30.56 | 54,153 | +0.16(+0.53%) |
Oct 02, 2024 | 30.41 | 31.00 | 30.24 | 30.40 | 55,763 | -0.13(-0.43%) |
Oct 01, 2024 | 31.47 | 31.63 | 30.23 | 30.53 | 84,663 | -1.12(-3.54%) |
Sep 30, 2024 | 31.25 | 32.14 | 31.19 | 31.65 | 111,596 | +0.48(+1.54%) |
Sep 27, 2024 | 31.56 | 31.62 | 31.03 | 31.17 | 75,244 | +0.02(+0.06%) |
Sep 26, 2024 | 31.33 | 31.50 | 30.86 | 31.15 | 64,759 | +0.28(+0.89%) |
Sep 25, 2024 | 31.53 | 31.53 | 30.87 | 30.87 | 79,297 | -0.76(-2.39%) |
Sep 24, 2024 | 32.10 | 32.38 | 31.48 | 31.63 | 74,838 | -0.43(-1.35%) |
Sep 23, 2024 | 32.66 | 32.78 | 31.94 | 32.06 | 108,737 | -0.18(-0.55%) |
Sep 20, 2024 | 33.33 | 33.63 | 31.96 | 32.24 | 593,631 | -1.42(-4.23%) |
Sep 19, 2024 | 33.04 | 33.67 | 32.25 | 33.66 | 104,061 | +1.39(+4.29%) |
Sep 18, 2024 | 32.08 | 33.56 | 31.52 | 32.28 | 76,935 | +0.28(+0.86%) |
Sep 17, 2024 | 31.93 | 32.81 | 31.68 | 32.00 | 83,020 | +0.34(+1.09%) |
Sep 16, 2024 | 31.27 | 31.87 | 30.83 | 31.66 | 73,509 | +0.52(+1.67%) |
Sep 13, 2024 | 30.76 | 31.33 | 30.66 | 31.14 | 74,271 | +0.88(+2.92%) |
Sep 12, 2024 | 30.30 | 30.44 | 29.65 | 30.25 | 74,320 | +0.16(+0.52%) |
Sep 11, 2024 | 30.67 | 30.67 | 29.39 | 30.10 | 71,816 | -0.84(-2.73%) |
Sep 10, 2024 | 30.84 | 30.97 | 30.24 | 30.94 | 76,617 | +0.27(+0.86%) |
Sep 09, 2024 | 30.89 | 31.14 | 30.62 | 30.68 | 64,300 | -0.14(-0.45%) |
Sep 06, 2024 | 31.35 | 31.48 | 30.47 | 30.81 | 60,735 | -0.44(-1.41%) |
Sep 05, 2024 | 31.44 | 31.57 | 31.04 | 31.26 | 48,307 | +0.00(+0.00%) |
Sep 04, 2024 | 31.93 | 32.20 | 30.98 | 31.26 | 80,243 | -0.72(-2.24%) |