Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 34.49 | 34.49 | 33.79 | 33.80 | 98,285 | -0.69(-2.00%) |
Oct 17, 2024 | 34.35 | 34.50 | 33.89 | 34.49 | 57,286 | +0.11(+0.32%) |
Oct 16, 2024 | 34.20 | 34.62 | 33.67 | 34.38 | 121,090 | +0.54(+1.60%) |
Oct 15, 2024 | 33.38 | 34.45 | 33.23 | 33.84 | 65,064 | +0.55(+1.65%) |
Oct 14, 2024 | 32.85 | 33.40 | 32.59 | 33.29 | 59,858 | +0.50(+1.52%) |
Oct 11, 2024 | 31.99 | 33.03 | 31.99 | 32.79 | 99,646 | +0.87(+2.73%) |
Oct 10, 2024 | 31.58 | 31.95 | 31.39 | 31.92 | 74,937 | +0.08(+0.25%) |
Oct 09, 2024 | 31.75 | 32.13 | 31.66 | 31.84 | 106,246 | +0.01(+0.03%) |
Oct 08, 2024 | 31.99 | 32.19 | 31.78 | 31.83 | 97,663 | -0.16(-0.50%) |
Oct 07, 2024 | 32.08 | 32.19 | 31.83 | 31.99 | 46,036 | -0.24(-0.74%) |
Oct 04, 2024 | 32.32 | 32.46 | 32.08 | 32.23 | 45,921 | +0.37(+1.16%) |
Oct 03, 2024 | 31.61 | 32.04 | 31.55 | 31.86 | 62,630 | +0.02(+0.06%) |
Oct 02, 2024 | 32.27 | 32.82 | 31.79 | 31.84 | 50,705 | -0.48(-1.49%) |
Oct 01, 2024 | 32.90 | 33.10 | 32.02 | 32.32 | 112,401 | -0.75(-2.27%) |
Sep 30, 2024 | 32.50 | 33.32 | 32.48 | 33.07 | 106,473 | +0.55(+1.69%) |
Sep 27, 2024 | 33.01 | 33.01 | 32.39 | 32.52 | 101,815 | -0.10(-0.31%) |
Sep 26, 2024 | 33.04 | 33.10 | 32.43 | 32.62 | 76,664 | -0.07(-0.21%) |
Sep 25, 2024 | 33.17 | 33.17 | 32.54 | 32.69 | 50,221 | -0.42(-1.27%) |
Sep 24, 2024 | 33.67 | 34.12 | 33.10 | 33.11 | 43,896 | -0.49(-1.46%) |
Sep 23, 2024 | 33.87 | 33.87 | 33.42 | 33.60 | 57,896 | -0.05(-0.15%) |
Sep 20, 2024 | 34.50 | 34.50 | 33.58 | 33.65 | 303,178 | -1.08(-3.11%) |
Sep 19, 2024 | 34.48 | 34.80 | 34.11 | 34.73 | 95,781 | +0.88(+2.60%) |
Sep 18, 2024 | 33.64 | 35.20 | 33.27 | 33.85 | 89,527 | +0.14(+0.42%) |
Sep 17, 2024 | 33.91 | 34.58 | 33.65 | 33.71 | 89,761 | +0.14(+0.42%) |
Sep 16, 2024 | 33.21 | 33.78 | 33.11 | 33.57 | 45,098 | +0.37(+1.11%) |
Sep 13, 2024 | 32.96 | 33.26 | 32.77 | 33.20 | 44,652 | +0.72(+2.22%) |
Sep 12, 2024 | 32.60 | 32.65 | 32.18 | 32.48 | 49,696 | +0.04(+0.12%) |
Sep 11, 2024 | 32.57 | 32.57 | 31.43 | 32.44 | 68,285 | -0.31(-0.95%) |
Sep 10, 2024 | 32.73 | 32.79 | 32.16 | 32.75 | 63,217 | +0.14(+0.43%) |
Sep 09, 2024 | 32.94 | 33.04 | 32.48 | 32.61 | 84,980 | -0.27(-0.82%) |
Sep 06, 2024 | 33.35 | 33.61 | 32.78 | 32.88 | 41,502 | -0.40(-1.20%) |
Sep 05, 2024 | 33.88 | 33.88 | 33.18 | 33.28 | 47,812 | -0.42(-1.23%) |
Sep 04, 2024 | 33.85 | 34.08 | 33.44 | 33.70 | 47,687 | -0.38(-1.10%) |
Sep 03, 2024 | 34.06 | 34.57 | 33.88 | 34.07 | 66,981 | -0.40(-1.15%) |
Aug 30, 2024 | 34.30 | 34.56 | 34.06 | 34.47 | 57,872 | +0.17(+0.49%) |
Aug 29, 2024 | 34.28 | 34.46 | 33.75 | 34.30 | 82,943 | +0.28(+0.81%) |
Aug 28, 2024 | 33.49 | 34.16 | 32.19 | 34.02 | 93,029 | +0.46(+1.39%) |
Aug 27, 2024 | 33.65 | 33.88 | 33.28 | 33.56 | 60,386 | -0.41(-1.19%) |
Aug 26, 2024 | 34.55 | 34.55 | 33.93 | 33.96 | 72,462 | -0.11(-0.32%) |
Aug 23, 2024 | 32.81 | 34.56 | 32.81 | 34.07 | 124,980 | +1.39(+4.27%) |
Aug 22, 2024 | 32.63 | 32.85 | 32.57 | 32.68 | 29,620 | -0.08(-0.24%) |
Aug 21, 2024 | 32.33 | 32.81 | 32.30 | 32.76 | 106,960 | +0.32(+0.98%) |
Aug 20, 2024 | 32.85 | 32.85 | 32.38 | 32.44 | 41,899 | -0.51(-1.56%) |
Aug 19, 2024 | 32.81 | 33.01 | 32.65 | 32.95 | 42,040 | +0.23(+0.70%) |
Aug 16, 2024 | 32.28 | 33.08 | 32.28 | 32.73 | 41,621 | +0.41(+1.25%) |
Aug 15, 2024 | 32.47 | 32.83 | 32.23 | 32.32 | 51,796 | +0.62(+1.97%) |
Aug 14, 2024 | 32.29 | 32.29 | 31.41 | 31.70 | 35,777 | -0.42(-1.29%) |
Aug 13, 2024 | 31.64 | 32.18 | 31.17 | 32.11 | 47,222 | +0.72(+2.30%) |
Aug 12, 2024 | 32.10 | 32.17 | 31.17 | 31.39 | 58,654 | -0.56(-1.76%) |
Aug 09, 2024 | 31.98 | 32.02 | 31.29 | 31.95 | 84,391 | -0.12(-0.37%) |
Aug 08, 2024 | 32.12 | 32.26 | 31.43 | 32.07 | 46,189 | +0.31(+0.97%) |
Aug 07, 2024 | 32.19 | 32.27 | 31.61 | 31.77 | 65,902 | -0.07(-0.22%) |
Aug 06, 2024 | 31.85 | 32.18 | 31.38 | 31.84 | 92,262 | -0.05(-0.16%) |
Aug 05, 2024 | 31.61 | 32.33 | 30.95 | 31.89 | 133,254 | -1.02(-3.10%) |
Aug 02, 2024 | 32.75 | 33.61 | 32.44 | 32.90 | 147,230 | -1.19(-3.48%) |