Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 33.56 | 33.58 | 33.16 | 33.17 | 74,151 | -0.85(-2.50%) |
Oct 17, 2024 | 34.15 | 34.32 | 33.99 | 34.02 | 43,296 | +0.15(+0.44%) |
Oct 16, 2024 | 33.35 | 33.96 | 33.35 | 33.87 | 94,169 | +0.47(+1.41%) |
Oct 15, 2024 | 33.20 | 33.61 | 33.20 | 33.40 | 234,379 | +0.46(+1.40%) |
Oct 14, 2024 | 32.96 | 33.30 | 32.82 | 32.94 | 282,973 | -0.72(-2.14%) |
Oct 11, 2024 | 33.92 | 33.99 | 33.42 | 33.66 | 86,741 | -0.18(-0.53%) |
Oct 10, 2024 | 34.45 | 34.45 | 33.82 | 33.84 | 92,996 | -0.66(-1.91%) |
Oct 09, 2024 | 33.95 | 34.56 | 33.81 | 34.50 | 37,876 | +0.40(+1.17%) |
Oct 08, 2024 | 34.50 | 34.50 | 33.99 | 34.10 | 62,947 | +0.11(+0.32%) |
Oct 07, 2024 | 34.51 | 34.57 | 33.93 | 33.99 | 55,294 | -0.41(-1.19%) |
Oct 04, 2024 | 33.85 | 34.43 | 33.76 | 34.40 | 75,986 | +0.70(+2.08%) |
Oct 03, 2024 | 34.00 | 34.05 | 33.58 | 33.70 | 86,315 | -0.47(-1.38%) |
Oct 02, 2024 | 34.66 | 34.72 | 34.14 | 34.17 | 111,568 | -0.93(-2.65%) |
Oct 01, 2024 | 36.23 | 36.23 | 34.87 | 35.10 | 172,868 | -1.28(-3.52%) |
Sep 30, 2024 | 36.57 | 36.57 | 36.34 | 36.38 | 76,905 | -0.40(-1.09%) |
Sep 27, 2024 | 36.71 | 36.87 | 36.52 | 36.78 | 70,275 | -0.12(-0.33%) |
Sep 26, 2024 | 37.22 | 37.22 | 36.80 | 36.90 | 87,502 | -0.12(-0.32%) |
Sep 25, 2024 | 37.55 | 37.55 | 36.97 | 37.02 | 133,135 | -0.88(-2.32%) |
Sep 24, 2024 | 37.96 | 38.01 | 37.80 | 37.90 | 42,030 | +0.69(+1.85%) |
Sep 23, 2024 | 37.15 | 37.34 | 37.14 | 37.21 | 27,524 | -0.08(-0.21%) |
Sep 20, 2024 | 37.54 | 37.54 | 37.29 | 37.29 | 54,965 | -0.50(-1.32%) |
Sep 19, 2024 | 37.63 | 37.84 | 37.42 | 37.79 | 62,422 | +0.87(+2.36%) |
Sep 18, 2024 | 36.87 | 37.23 | 36.78 | 36.92 | 56,503 | +0.19(+0.52%) |
Sep 17, 2024 | 36.71 | 36.94 | 36.68 | 36.73 | 136,085 | +0.48(+1.32%) |
Sep 16, 2024 | 36.39 | 36.40 | 36.09 | 36.25 | 86,435 | -0.36(-0.98%) |
Sep 13, 2024 | 36.12 | 36.69 | 36.12 | 36.61 | 80,144 | +0.48(+1.33%) |
Sep 12, 2024 | 35.40 | 36.19 | 35.10 | 36.13 | 158,233 | +0.35(+0.98%) |
Sep 11, 2024 | 35.91 | 35.92 | 35.51 | 35.78 | 75,923 | -0.51(-1.41%) |
Sep 10, 2024 | 36.49 | 36.60 | 36.16 | 36.29 | 49,724 | -0.23(-0.63%) |
Sep 09, 2024 | 36.75 | 36.84 | 36.51 | 36.52 | 57,811 | -0.28(-0.76%) |
Sep 06, 2024 | 37.39 | 37.40 | 36.73 | 36.80 | 72,317 | -0.59(-1.58%) |
Sep 05, 2024 | 37.49 | 37.53 | 37.25 | 37.39 | 50,719 | -0.15(-0.40%) |
Sep 04, 2024 | 37.44 | 37.69 | 37.23 | 37.54 | 105,056 | -0.20(-0.53%) |
Sep 03, 2024 | 37.99 | 38.04 | 37.48 | 37.74 | 181,577 | +0.68(+1.83%) |
Aug 30, 2024 | 37.40 | 37.40 | 36.99 | 37.06 | 159,698 | +0.08(+0.22%) |
Aug 29, 2024 | 37.15 | 37.39 | 36.97 | 36.98 | 257,122 | +0.20(+0.54%) |
Aug 28, 2024 | 36.73 | 36.83 | 36.59 | 36.78 | 40,556 | -0.03(-0.08%) |
Aug 27, 2024 | 36.56 | 36.96 | 36.42 | 36.81 | 79,264 | +0.59(+1.63%) |
Aug 26, 2024 | 36.80 | 36.86 | 36.07 | 36.22 | 200,577 | -0.52(-1.42%) |
Aug 23, 2024 | 37.01 | 37.30 | 36.59 | 36.74 | 299,770 | -0.83(-2.21%) |
Aug 22, 2024 | 37.65 | 37.80 | 37.52 | 37.57 | 53,335 | -0.26(-0.69%) |
Aug 21, 2024 | 38.01 | 38.08 | 37.80 | 37.83 | 42,093 | -0.22(-0.58%) |
Aug 20, 2024 | 38.32 | 38.32 | 38.00 | 38.05 | 48,208 | -0.57(-1.48%) |
Aug 19, 2024 | 38.16 | 38.65 | 38.16 | 38.62 | 70,691 | +0.72(+1.90%) |
Aug 16, 2024 | 38.02 | 38.08 | 37.84 | 37.90 | 87,954 | -0.60(-1.56%) |
Aug 15, 2024 | 38.24 | 38.59 | 38.19 | 38.50 | 32,950 | +0.54(+1.42%) |
Aug 14, 2024 | 38.09 | 38.12 | 37.80 | 37.96 | 112,145 | -0.44(-1.15%) |
Aug 13, 2024 | 37.61 | 38.48 | 37.40 | 38.40 | 240,178 | +0.83(+2.21%) |
Aug 12, 2024 | 38.08 | 38.17 | 37.54 | 37.57 | 229,382 | -0.56(-1.47%) |
Aug 09, 2024 | 38.25 | 38.44 | 38.12 | 38.13 | 32,585 | -0.70(-1.80%) |
Aug 08, 2024 | 38.84 | 38.90 | 38.66 | 38.83 | 49,478 | +0.50(+1.30%) |
Aug 07, 2024 | 38.46 | 38.78 | 38.33 | 38.33 | 114,970 | +0.46(+1.21%) |
Aug 06, 2024 | 38.05 | 38.22 | 37.84 | 37.87 | 109,847 | -0.37(-0.97%) |
Aug 05, 2024 | 38.04 | 38.65 | 37.91 | 38.24 | 200,793 | -2.40(-5.91%) |
Aug 02, 2024 | 40.99 | 41.02 | 40.44 | 40.64 | 383,313 | -1.33(-3.17%) |