Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 28.75 | 29.00 | 28.06 | 28.25 | 864,609 | -0.49(-1.70%) |
Oct 17, 2024 | 29.75 | 29.93 | 28.40 | 28.74 | 1,067,156 | -0.98(-3.30%) |
Oct 16, 2024 | 29.65 | 30.41 | 29.17 | 29.72 | 780,551 | +0.32(+1.09%) |
Oct 15, 2024 | 30.14 | 30.48 | 29.23 | 29.40 | 715,854 | -0.88(-2.91%) |
Oct 14, 2024 | 31.16 | 31.66 | 30.15 | 30.28 | 1,072,506 | -1.04(-3.32%) |
Oct 11, 2024 | 29.61 | 31.35 | 29.55 | 31.32 | 559,948 | +1.64(+5.53%) |
Oct 10, 2024 | 29.76 | 30.02 | 29.22 | 29.68 | 579,568 | -0.41(-1.36%) |
Oct 09, 2024 | 30.55 | 30.55 | 29.60 | 30.09 | 829,359 | -0.46(-1.51%) |
Oct 08, 2024 | 30.58 | 31.30 | 30.39 | 30.55 | 441,434 | +0.14(+0.46%) |
Oct 07, 2024 | 31.57 | 31.58 | 30.02 | 30.41 | 1,082,455 | -0.24(-0.78%) |
Oct 04, 2024 | 31.09 | 31.09 | 29.77 | 30.65 | 630,082 | -0.19(-0.62%) |
Oct 03, 2024 | 29.92 | 31.00 | 29.51 | 30.84 | 1,216,443 | +0.63(+2.09%) |
Oct 02, 2024 | 32.02 | 32.66 | 30.13 | 30.21 | 1,044,167 | -2.19(-6.76%) |
Oct 01, 2024 | 33.94 | 34.50 | 32.39 | 32.40 | 992,550 | -1.59(-4.68%) |
Sep 30, 2024 | 33.02 | 34.10 | 32.84 | 33.99 | 1,017,905 | +0.79(+2.38%) |
Sep 27, 2024 | 32.20 | 33.31 | 31.22 | 33.20 | 1,366,136 | +0.34(+1.03%) |
Sep 26, 2024 | 36.46 | 36.76 | 32.49 | 32.86 | 3,071,692 | -3.16(-8.77%) |
Sep 25, 2024 | 40.84 | 47.00 | 28.51 | 36.02 | 12,340,761 | -4.94(-12.06%) |
Sep 24, 2024 | 40.20 | 41.51 | 39.60 | 40.96 | 803,290 | +0.79(+1.97%) |
Sep 23, 2024 | 41.47 | 42.12 | 40.15 | 40.17 | 630,412 | -1.07(-2.59%) |
Sep 20, 2024 | 41.13 | 41.88 | 40.45 | 41.24 | 1,389,935 | +0.08(+0.19%) |
Sep 19, 2024 | 42.89 | 43.02 | 40.82 | 41.16 | 1,209,854 | -0.69(-1.65%) |
Sep 18, 2024 | 41.50 | 43.19 | 41.50 | 41.85 | 1,079,374 | +0.61(+1.48%) |
Sep 17, 2024 | 43.34 | 44.87 | 41.11 | 41.24 | 1,142,309 | -1.62(-3.78%) |
Sep 16, 2024 | 44.24 | 44.53 | 42.74 | 42.86 | 1,000,009 | -1.30(-2.94%) |
Sep 13, 2024 | 42.16 | 44.28 | 41.97 | 44.16 | 545,418 | +2.41(+5.77%) |
Sep 12, 2024 | 41.68 | 42.33 | 41.36 | 41.75 | 385,098 | +0.11(+0.26%) |
Sep 11, 2024 | 41.79 | 42.36 | 41.22 | 41.64 | 444,269 | -0.40(-0.95%) |
Sep 10, 2024 | 42.55 | 43.16 | 41.74 | 42.04 | 604,283 | -0.24(-0.57%) |
Sep 09, 2024 | 44.00 | 45.15 | 41.71 | 42.28 | 770,788 | -1.48(-3.38%) |
Sep 06, 2024 | 43.80 | 44.13 | 42.77 | 43.76 | 517,399 | +0.29(+0.67%) |
Sep 05, 2024 | 44.58 | 44.77 | 42.70 | 43.47 | 762,610 | -1.07(-2.40%) |
Sep 04, 2024 | 41.21 | 45.08 | 40.98 | 44.54 | 978,134 | +3.04(+7.33%) |
Sep 03, 2024 | 41.34 | 44.25 | 40.52 | 41.50 | 1,181,918 | +0.17(+0.41%) |
Aug 30, 2024 | 40.22 | 41.80 | 40.01 | 41.33 | 700,623 | +1.40(+3.51%) |
Aug 29, 2024 | 38.65 | 41.14 | 38.65 | 39.93 | 599,167 | +1.46(+3.80%) |
Aug 28, 2024 | 38.17 | 39.14 | 37.76 | 38.47 | 530,917 | +0.30(+0.79%) |
Aug 27, 2024 | 37.69 | 38.37 | 36.87 | 38.17 | 340,134 | +0.47(+1.25%) |
Aug 26, 2024 | 37.62 | 38.06 | 37.19 | 37.70 | 478,858 | +0.53(+1.43%) |
Aug 23, 2024 | 35.65 | 37.20 | 35.47 | 37.17 | 510,503 | +1.89(+5.36%) |
Aug 22, 2024 | 36.36 | 36.72 | 35.20 | 35.28 | 553,204 | -0.80(-2.22%) |
Aug 21, 2024 | 35.97 | 37.11 | 35.26 | 36.08 | 691,074 | +0.32(+0.89%) |
Aug 20, 2024 | 35.27 | 36.11 | 34.52 | 35.76 | 505,646 | +0.28(+0.79%) |
Aug 19, 2024 | 34.27 | 36.09 | 33.91 | 35.48 | 584,653 | +1.30(+3.80%) |
Aug 16, 2024 | 33.06 | 34.20 | 32.80 | 34.18 | 809,662 | +1.08(+3.26%) |
Aug 15, 2024 | 33.51 | 34.24 | 32.73 | 33.10 | 1,209,471 | +0.77(+2.38%) |
Aug 14, 2024 | 33.31 | 33.50 | 31.40 | 32.33 | 610,009 | -0.95(-2.85%) |
Aug 13, 2024 | 33.72 | 34.07 | 32.77 | 33.28 | 630,549 | -0.18(-0.54%) |
Aug 12, 2024 | 33.13 | 33.50 | 32.08 | 33.46 | 317,739 | +0.54(+1.64%) |
Aug 09, 2024 | 32.83 | 34.26 | 32.45 | 32.92 | 341,074 | +0.21(+0.64%) |
Aug 08, 2024 | 32.22 | 33.42 | 31.64 | 32.71 | 467,247 | +0.65(+2.03%) |
Aug 07, 2024 | 33.75 | 34.18 | 31.90 | 32.06 | 436,473 | -1.45(-4.33%) |
Aug 06, 2024 | 32.54 | 34.67 | 31.82 | 33.51 | 697,659 | +0.79(+2.41%) |
Aug 05, 2024 | 32.75 | 33.94 | 32.18 | 32.72 | 820,335 | -2.06(-5.92%) |
Aug 02, 2024 | 36.36 | 36.66 | 33.97 | 34.78 | 823,799 | -2.77(-7.38%) |