Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 38.09 | 39.33 | 38.09 | 39.00 | 195,006 | +0.87(+2.28%) |
Oct 29, 2024 | 38.43 | 38.77 | 37.72 | 38.13 | 127,073 | -0.66(-1.70%) |
Oct 28, 2024 | 37.35 | 39.06 | 37.19 | 38.79 | 247,687 | +1.68(+4.53%) |
Oct 25, 2024 | 37.52 | 37.65 | 36.94 | 37.11 | 105,590 | -0.21(-0.56%) |
Oct 24, 2024 | 37.00 | 37.35 | 36.72 | 37.32 | 133,082 | +0.59(+1.61%) |
Oct 23, 2024 | 36.77 | 37.33 | 36.41 | 36.73 | 167,851 | +0.04(+0.11%) |
Oct 22, 2024 | 36.93 | 37.03 | 36.62 | 36.69 | 108,327 | -0.46(-1.24%) |
Oct 21, 2024 | 38.71 | 38.71 | 36.89 | 37.15 | 194,045 | -1.50(-3.88%) |
Oct 18, 2024 | 37.82 | 38.69 | 37.67 | 38.65 | 200,705 | +0.89(+2.36%) |
Oct 17, 2024 | 37.43 | 37.77 | 37.01 | 37.76 | 214,292 | +0.26(+0.69%) |
Oct 16, 2024 | 37.16 | 37.97 | 36.79 | 37.50 | 343,199 | +0.70(+1.90%) |
Oct 15, 2024 | 35.66 | 37.20 | 35.66 | 36.80 | 260,955 | +1.02(+2.85%) |
Oct 14, 2024 | 35.15 | 36.17 | 34.88 | 35.78 | 221,554 | +0.77(+2.20%) |
Oct 11, 2024 | 34.34 | 35.24 | 34.34 | 35.01 | 169,336 | +0.70(+2.04%) |
Oct 10, 2024 | 34.11 | 34.40 | 33.29 | 34.31 | 162,371 | +0.16(+0.47%) |
Oct 09, 2024 | 35.29 | 35.50 | 33.96 | 34.15 | 213,395 | -1.51(-4.23%) |
Oct 08, 2024 | 35.24 | 35.71 | 34.91 | 35.66 | 330,927 | +0.45(+1.28%) |
Oct 07, 2024 | 35.15 | 35.45 | 34.77 | 35.21 | 207,797 | -0.33(-0.93%) |
Oct 04, 2024 | 34.21 | 35.83 | 34.17 | 35.54 | 268,461 | +1.85(+5.49%) |
Oct 03, 2024 | 32.56 | 33.72 | 32.16 | 33.69 | 164,328 | +1.00(+3.06%) |
Oct 02, 2024 | 32.56 | 32.73 | 32.07 | 32.69 | 163,569 | +0.03(+0.09%) |
Oct 01, 2024 | 34.04 | 34.41 | 32.24 | 32.66 | 436,893 | -1.71(-4.98%) |
Sep 30, 2024 | 32.87 | 34.65 | 32.83 | 34.37 | 337,332 | +1.62(+4.95%) |
Sep 27, 2024 | 31.39 | 32.75 | 31.20 | 32.75 | 312,783 | +1.63(+5.24%) |
Sep 26, 2024 | 31.40 | 31.65 | 30.72 | 31.12 | 175,688 | +0.27(+0.88%) |
Sep 25, 2024 | 32.15 | 32.42 | 30.68 | 30.85 | 227,121 | -1.24(-3.87%) |
Sep 24, 2024 | 32.37 | 32.37 | 31.74 | 32.09 | 281,867 | -0.18(-0.55%) |
Sep 23, 2024 | 32.33 | 32.35 | 31.70 | 32.27 | 243,284 | -0.24(-0.73%) |
Sep 20, 2024 | 32.60 | 33.34 | 31.91 | 32.51 | 980,784 | -0.11(-0.34%) |
Sep 19, 2024 | 32.73 | 32.94 | 32.25 | 32.62 | 304,059 | +0.73(+2.27%) |
Sep 18, 2024 | 31.92 | 33.10 | 31.78 | 31.89 | 256,168 | -0.04(-0.12%) |
Sep 17, 2024 | 30.66 | 31.96 | 30.29 | 31.93 | 242,420 | +1.45(+4.76%) |
Sep 16, 2024 | 30.68 | 31.18 | 30.27 | 30.48 | 289,933 | -0.24(-0.78%) |
Sep 13, 2024 | 31.08 | 31.74 | 30.58 | 30.72 | 318,166 | -0.35(-1.12%) |
Sep 12, 2024 | 30.82 | 31.93 | 30.07 | 31.07 | 481,720 | +1.47(+4.97%) |
Sep 11, 2024 | 29.62 | 29.87 | 29.13 | 29.60 | 262,521 | -0.13(-0.43%) |
Sep 10, 2024 | 31.06 | 31.06 | 29.56 | 29.73 | 439,912 | -1.27(-4.10%) |
Sep 09, 2024 | 31.27 | 31.40 | 30.59 | 31.00 | 255,023 | -0.12(-0.38%) |
Sep 06, 2024 | 32.29 | 33.17 | 31.07 | 31.12 | 306,250 | -1.41(-4.34%) |
Sep 05, 2024 | 33.25 | 33.63 | 32.50 | 32.53 | 247,345 | -0.88(-2.65%) |
Sep 04, 2024 | 32.96 | 34.12 | 32.67 | 33.41 | 282,530 | +0.14(+0.42%) |
Sep 03, 2024 | 32.85 | 33.42 | 32.53 | 33.27 | 446,884 | +0.11(+0.33%) |
Aug 30, 2024 | 32.04 | 33.78 | 31.79 | 33.16 | 617,397 | +1.11(+3.47%) |
Aug 29, 2024 | 30.33 | 34.58 | 30.22 | 32.05 | 1,207,829 | +4.36(+15.75%) |
Aug 28, 2024 | 28.05 | 28.29 | 27.26 | 27.69 | 358,942 | -0.55(-1.94%) |
Aug 27, 2024 | 28.44 | 28.61 | 27.82 | 28.24 | 139,039 | -0.43(-1.49%) |
Aug 26, 2024 | 28.78 | 28.84 | 28.32 | 28.66 | 220,303 | +0.12(+0.42%) |
Aug 23, 2024 | 28.35 | 29.00 | 28.35 | 28.54 | 155,941 | +0.51(+1.81%) |
Aug 22, 2024 | 28.53 | 28.55 | 27.89 | 28.04 | 196,149 | -0.48(-1.67%) |
Aug 21, 2024 | 27.78 | 28.59 | 27.51 | 28.52 | 186,726 | +0.97(+3.54%) |
Aug 20, 2024 | 27.82 | 27.84 | 27.34 | 27.54 | 159,957 | -0.34(-1.21%) |
Aug 19, 2024 | 27.64 | 27.99 | 27.64 | 27.88 | 209,884 | +0.27(+0.97%) |
Aug 16, 2024 | 27.10 | 27.93 | 26.90 | 27.61 | 208,016 | +0.50(+1.83%) |
Aug 15, 2024 | 26.62 | 27.13 | 26.50 | 27.11 | 173,691 | +1.14(+4.40%) |
Aug 14, 2024 | 25.77 | 26.15 | 25.76 | 25.97 | 116,908 | +0.27(+1.04%) |
Aug 13, 2024 | 25.43 | 25.83 | 25.17 | 25.70 | 133,766 | +0.43(+1.69%) |
Aug 12, 2024 | 24.96 | 25.28 | 24.76 | 25.28 | 125,749 | +0.48(+1.92%) |
Aug 09, 2024 | 24.56 | 25.10 | 24.37 | 24.80 | 207,503 | +0.45(+1.84%) |
Aug 08, 2024 | 24.62 | 24.62 | 24.24 | 24.35 | 139,295 | +0.04(+0.16%) |
Aug 07, 2024 | 24.82 | 24.91 | 24.27 | 24.31 | 153,456 | -0.27(-1.09%) |
Aug 06, 2024 | 24.75 | 24.87 | 24.21 | 24.58 | 140,829 | -0.19(-0.76%) |
Aug 05, 2024 | 23.65 | 24.88 | 23.48 | 24.77 | 251,447 | -0.52(-2.04%) |
Aug 02, 2024 | 25.75 | 26.13 | 25.04 | 25.29 | 166,623 | -1.02(-3.89%) |