Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 34.96 | 34.96 | 34.00 | 34.12 | 46,353 | -0.82(-2.35%) |
Oct 17, 2024 | 34.77 | 35.07 | 34.37 | 34.94 | 45,699 | +0.18(+0.52%) |
Oct 16, 2024 | 34.47 | 35.08 | 33.28 | 34.76 | 59,151 | +0.64(+1.88%) |
Oct 15, 2024 | 33.52 | 34.99 | 33.52 | 34.12 | 65,069 | +0.70(+2.09%) |
Oct 14, 2024 | 33.23 | 33.79 | 32.87 | 33.42 | 62,837 | +0.15(+0.45%) |
Oct 11, 2024 | 32.26 | 33.60 | 32.26 | 33.27 | 86,457 | +1.22(+3.81%) |
Oct 10, 2024 | 31.93 | 32.31 | 31.76 | 32.05 | 54,626 | -0.26(-0.80%) |
Oct 09, 2024 | 32.05 | 32.94 | 32.05 | 32.31 | 87,015 | +0.26(+0.81%) |
Oct 08, 2024 | 32.05 | 32.41 | 31.86 | 32.05 | 48,175 | +0.20(+0.63%) |
Oct 07, 2024 | 32.15 | 32.30 | 31.82 | 31.85 | 61,346 | -0.51(-1.58%) |
Oct 04, 2024 | 31.88 | 32.40 | 31.70 | 32.36 | 97,740 | +1.00(+3.19%) |
Oct 03, 2024 | 31.35 | 31.61 | 30.95 | 31.36 | 68,998 | -0.12(-0.38%) |
Oct 02, 2024 | 32.13 | 32.42 | 31.35 | 31.48 | 73,320 | -0.91(-2.81%) |
Oct 01, 2024 | 33.11 | 33.11 | 31.96 | 32.39 | 115,190 | -0.96(-2.88%) |
Sep 30, 2024 | 32.11 | 33.71 | 32.11 | 33.35 | 169,512 | +1.27(+3.96%) |
Sep 27, 2024 | 32.85 | 32.85 | 31.94 | 32.08 | 250,484 | -0.37(-1.14%) |
Sep 26, 2024 | 32.86 | 32.98 | 32.45 | 32.45 | 72,074 | -0.15(-0.46%) |
Sep 25, 2024 | 33.15 | 33.15 | 32.54 | 32.60 | 86,808 | -0.50(-1.51%) |
Sep 24, 2024 | 33.78 | 33.90 | 32.96 | 33.10 | 73,083 | -0.69(-2.04%) |
Sep 23, 2024 | 34.00 | 34.67 | 33.45 | 33.79 | 80,973 | -0.12(-0.35%) |
Sep 20, 2024 | 35.16 | 35.34 | 33.86 | 33.91 | 365,015 | -1.36(-3.86%) |
Sep 19, 2024 | 34.99 | 35.60 | 34.62 | 35.27 | 162,316 | +0.97(+2.83%) |
Sep 18, 2024 | 34.07 | 35.79 | 33.65 | 34.30 | 76,690 | +0.26(+0.76%) |
Sep 17, 2024 | 34.34 | 35.22 | 33.95 | 34.04 | 102,295 | +0.09(+0.27%) |
Sep 16, 2024 | 33.70 | 34.30 | 33.45 | 33.95 | 91,546 | +0.33(+0.98%) |
Sep 13, 2024 | 33.44 | 34.02 | 33.37 | 33.62 | 112,122 | +0.66(+2.00%) |
Sep 12, 2024 | 32.90 | 33.25 | 32.74 | 32.96 | 97,551 | +0.28(+0.86%) |
Sep 11, 2024 | 33.27 | 33.38 | 32.29 | 32.68 | 149,700 | -1.00(-2.97%) |
Sep 10, 2024 | 32.54 | 33.71 | 32.13 | 33.68 | 186,267 | +1.21(+3.73%) |
Sep 09, 2024 | 32.51 | 32.94 | 32.12 | 32.47 | 79,290 | +0.15(+0.46%) |
Sep 06, 2024 | 33.38 | 33.38 | 32.27 | 32.32 | 62,480 | -0.84(-2.53%) |
Sep 05, 2024 | 33.53 | 33.53 | 32.88 | 33.16 | 73,221 | -0.04(-0.12%) |
Sep 04, 2024 | 33.88 | 34.13 | 33.07 | 33.20 | 41,923 | -0.87(-2.55%) |
Sep 03, 2024 | 33.56 | 34.40 | 33.30 | 34.07 | 91,082 | +0.19(+0.56%) |
Aug 30, 2024 | 33.83 | 34.09 | 33.44 | 33.88 | 70,688 | +0.03(+0.09%) |
Aug 29, 2024 | 34.34 | 34.34 | 33.67 | 33.85 | 109,496 | -0.15(-0.44%) |
Aug 28, 2024 | 33.85 | 34.84 | 32.32 | 34.00 | 154,763 | +0.20(+0.59%) |
Aug 27, 2024 | 33.78 | 33.96 | 33.40 | 33.80 | 80,355 | -0.13(-0.38%) |
Aug 26, 2024 | 34.56 | 34.56 | 33.81 | 33.93 | 126,724 | -0.39(-1.14%) |
Aug 23, 2024 | 32.76 | 34.61 | 32.76 | 34.32 | 157,941 | +1.82(+5.60%) |
Aug 22, 2024 | 32.30 | 32.80 | 32.25 | 32.50 | 93,541 | +0.24(+0.74%) |
Aug 21, 2024 | 32.61 | 32.61 | 32.00 | 32.26 | 91,995 | -0.08(-0.25%) |
Aug 20, 2024 | 32.44 | 32.55 | 32.05 | 32.34 | 97,503 | -0.26(-0.80%) |
Aug 19, 2024 | 32.61 | 32.80 | 32.32 | 32.60 | 95,195 | -0.04(-0.12%) |
Aug 16, 2024 | 32.55 | 33.11 | 32.01 | 32.64 | 95,436 | +0.11(+0.34%) |
Aug 15, 2024 | 32.77 | 33.09 | 32.48 | 32.53 | 184,091 | +0.56(+1.75%) |
Aug 14, 2024 | 32.21 | 32.51 | 31.40 | 31.97 | 81,205 | -0.03(-0.09%) |
Aug 13, 2024 | 31.79 | 32.19 | 31.23 | 32.00 | 141,930 | +0.58(+1.85%) |
Aug 12, 2024 | 31.58 | 31.96 | 31.31 | 31.42 | 128,142 | +0.11(+0.35%) |
Aug 09, 2024 | 31.01 | 31.45 | 30.61 | 31.31 | 165,328 | +0.21(+0.68%) |
Aug 08, 2024 | 31.48 | 31.51 | 30.80 | 31.10 | 48,976 | +0.06(+0.19%) |
Aug 07, 2024 | 31.75 | 31.81 | 30.86 | 31.04 | 94,694 | -0.19(-0.61%) |
Aug 06, 2024 | 31.15 | 31.50 | 30.93 | 31.23 | 90,998 | +0.02(+0.06%) |
Aug 05, 2024 | 31.15 | 31.76 | 30.34 | 31.21 | 133,953 | -1.34(-4.12%) |
Aug 02, 2024 | 31.93 | 32.70 | 31.59 | 32.55 | 123,052 | -0.66(-1.97%) |