Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 32.30 | 32.30 | 31.66 | 31.70 | 92,665 | -0.52(-1.61%) |
Oct 17, 2024 | 31.96 | 32.31 | 31.56 | 32.22 | 108,925 | +0.21(+0.66%) |
Oct 16, 2024 | 31.68 | 32.15 | 31.51 | 32.01 | 137,239 | +0.75(+2.40%) |
Oct 15, 2024 | 30.85 | 31.96 | 30.71 | 31.26 | 133,976 | +0.46(+1.49%) |
Oct 14, 2024 | 30.41 | 30.83 | 30.22 | 30.80 | 107,710 | +0.45(+1.48%) |
Oct 11, 2024 | 29.58 | 30.48 | 29.56 | 30.35 | 99,551 | +0.88(+2.99%) |
Oct 10, 2024 | 29.34 | 29.49 | 29.20 | 29.47 | 101,754 | -0.13(-0.44%) |
Oct 09, 2024 | 29.50 | 29.88 | 29.50 | 29.60 | 89,168 | +0.05(+0.17%) |
Oct 08, 2024 | 29.86 | 29.90 | 29.43 | 29.55 | 95,473 | -0.27(-0.91%) |
Oct 07, 2024 | 29.32 | 29.84 | 29.05 | 29.82 | 183,868 | +0.51(+1.74%) |
Oct 04, 2024 | 29.48 | 29.64 | 29.21 | 29.31 | 157,795 | +0.43(+1.49%) |
Oct 03, 2024 | 29.00 | 29.21 | 28.75 | 28.88 | 108,303 | -0.18(-0.62%) |
Oct 02, 2024 | 29.25 | 29.58 | 29.01 | 29.06 | 87,873 | -0.43(-1.46%) |
Oct 01, 2024 | 30.05 | 30.05 | 29.19 | 29.49 | 115,272 | -0.60(-1.99%) |
Sep 30, 2024 | 29.60 | 30.16 | 29.59 | 30.09 | 110,874 | +0.39(+1.31%) |
Sep 27, 2024 | 30.06 | 30.06 | 29.65 | 29.70 | 80,438 | -0.01(-0.03%) |
Sep 26, 2024 | 29.98 | 30.10 | 29.65 | 29.71 | 75,979 | +0.03(+0.10%) |
Sep 25, 2024 | 29.90 | 30.34 | 29.60 | 29.68 | 116,966 | -0.18(-0.60%) |
Sep 24, 2024 | 30.24 | 30.43 | 29.82 | 29.86 | 110,148 | -0.40(-1.32%) |
Sep 23, 2024 | 30.61 | 30.87 | 30.21 | 30.26 | 96,602 | -0.30(-0.98%) |
Sep 20, 2024 | 32.07 | 32.29 | 30.43 | 30.56 | 503,299 | -1.78(-5.50%) |
Sep 19, 2024 | 31.75 | 32.38 | 31.33 | 32.34 | 119,700 | +1.20(+3.85%) |
Sep 18, 2024 | 31.31 | 32.50 | 30.71 | 31.14 | 115,326 | -0.08(-0.26%) |
Sep 17, 2024 | 31.51 | 31.98 | 31.08 | 31.22 | 88,048 | +0.07(+0.22%) |
Sep 16, 2024 | 30.98 | 31.45 | 30.50 | 31.15 | 81,103 | +0.28(+0.91%) |
Sep 13, 2024 | 30.24 | 30.89 | 30.11 | 30.87 | 99,138 | +1.05(+3.52%) |
Sep 12, 2024 | 29.94 | 29.96 | 29.50 | 29.82 | 59,104 | +0.13(+0.44%) |
Sep 11, 2024 | 30.01 | 30.01 | 29.28 | 29.69 | 74,962 | -0.52(-1.72%) |
Sep 10, 2024 | 30.27 | 30.27 | 29.77 | 30.21 | 74,998 | +0.00(+0.00%) |
Sep 09, 2024 | 30.20 | 30.53 | 30.04 | 30.21 | 102,479 | +0.04(+0.13%) |
Sep 06, 2024 | 30.80 | 31.00 | 29.95 | 30.17 | 129,219 | -0.60(-1.95%) |
Sep 05, 2024 | 31.27 | 31.27 | 30.59 | 30.77 | 63,616 | -0.20(-0.65%) |
Sep 04, 2024 | 31.50 | 31.75 | 30.91 | 30.97 | 94,582 | -0.52(-1.65%) |
Sep 03, 2024 | 31.60 | 32.18 | 31.26 | 31.49 | 97,077 | -0.51(-1.59%) |
Aug 30, 2024 | 31.83 | 32.09 | 31.56 | 32.00 | 117,024 | +0.31(+0.98%) |
Aug 29, 2024 | 32.10 | 32.10 | 31.40 | 31.69 | 61,741 | -0.07(-0.22%) |
Aug 28, 2024 | 31.28 | 31.92 | 31.28 | 31.76 | 64,910 | +0.33(+1.05%) |
Aug 27, 2024 | 31.47 | 31.62 | 31.09 | 31.43 | 71,352 | -0.22(-0.70%) |
Aug 26, 2024 | 32.00 | 32.38 | 31.61 | 31.65 | 114,024 | -0.20(-0.63%) |
Aug 23, 2024 | 30.45 | 32.51 | 30.36 | 31.85 | 131,827 | +1.68(+5.57%) |
Aug 22, 2024 | 30.13 | 30.45 | 29.92 | 30.17 | 51,433 | -0.06(-0.20%) |
Aug 21, 2024 | 30.24 | 30.30 | 29.91 | 30.23 | 49,499 | +0.12(+0.40%) |
Aug 20, 2024 | 30.41 | 30.44 | 29.98 | 30.11 | 60,375 | -0.37(-1.21%) |
Aug 19, 2024 | 30.35 | 30.57 | 30.06 | 30.48 | 69,862 | +0.17(+0.56%) |
Aug 16, 2024 | 29.88 | 30.74 | 29.88 | 30.31 | 86,878 | +0.43(+1.44%) |
Aug 15, 2024 | 29.91 | 30.31 | 29.78 | 29.88 | 84,944 | +0.59(+2.01%) |
Aug 14, 2024 | 29.83 | 29.83 | 29.20 | 29.29 | 62,640 | -0.44(-1.48%) |
Aug 13, 2024 | 29.52 | 29.78 | 28.99 | 29.73 | 116,578 | +0.60(+2.06%) |
Aug 12, 2024 | 29.51 | 29.78 | 28.90 | 29.13 | 153,680 | -0.24(-0.82%) |
Aug 09, 2024 | 29.60 | 29.61 | 29.08 | 29.37 | 90,394 | -0.26(-0.88%) |
Aug 08, 2024 | 29.64 | 29.86 | 29.36 | 29.63 | 124,488 | +0.34(+1.16%) |
Aug 07, 2024 | 29.95 | 30.07 | 29.26 | 29.29 | 110,741 | -0.28(-0.95%) |
Aug 06, 2024 | 29.48 | 29.86 | 28.75 | 29.57 | 154,708 | +0.12(+0.41%) |
Aug 05, 2024 | 29.48 | 29.95 | 28.20 | 29.45 | 255,148 | -0.95(-3.12%) |
Aug 02, 2024 | 30.52 | 30.93 | 30.28 | 30.40 | 221,018 | -1.18(-3.75%) |