Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 31.76 | 32.12 | 31.76 | 32.10 | 222,994 | +0.53(+1.68%) |
Oct 11, 2024 | 31.55 | 31.68 | 31.37 | 31.57 | 202,033 | +0.02(+0.06%) |
Oct 10, 2024 | 31.45 | 31.80 | 31.45 | 31.55 | 234,068 | +0.14(+0.45%) |
Oct 09, 2024 | 32.10 | 32.12 | 31.31 | 31.41 | 591,465 | -0.71(-2.21%) |
Oct 08, 2024 | 32.33 | 32.44 | 32.10 | 32.12 | 410,284 | -0.23(-0.71%) |
Oct 07, 2024 | 33.10 | 33.10 | 32.28 | 32.35 | 517,486 | -0.67(-2.03%) |
Oct 04, 2024 | 32.99 | 33.17 | 32.87 | 33.02 | 344,870 | -0.01(-0.03%) |
Oct 03, 2024 | 32.95 | 33.08 | 32.91 | 33.03 | 235,114 | +0.10(+0.30%) |
Oct 02, 2024 | 32.93 | 33.08 | 32.76 | 32.93 | 225,881 | +0.10(+0.30%) |
Oct 01, 2024 | 32.87 | 32.91 | 32.63 | 32.83 | 330,627 | +0.02(+0.06%) |
Sep 30, 2024 | 32.55 | 32.83 | 32.50 | 32.81 | 488,068 | +0.35(+1.08%) |
Sep 27, 2024 | 32.64 | 32.64 | 32.36 | 32.46 | 265,477 | +0.06(+0.19%) |
Sep 26, 2024 | 32.46 | 32.61 | 32.27 | 32.40 | 262,393 | +0.06(+0.19%) |
Sep 25, 2024 | 32.36 | 32.47 | 32.12 | 32.34 | 232,603 | +0.01(+0.03%) |
Sep 24, 2024 | 32.26 | 32.40 | 32.16 | 32.33 | 288,863 | +0.16(+0.50%) |
Sep 23, 2024 | 31.76 | 32.20 | 31.56 | 32.17 | 512,847 | +0.64(+2.03%) |
Sep 20, 2024 | 31.20 | 31.61 | 31.20 | 31.53 | 487,782 | +0.43(+1.38%) |
Sep 19, 2024 | 31.32 | 31.35 | 31.06 | 31.10 | 339,350 | -0.09(-0.29%) |
Sep 18, 2024 | 31.45 | 31.49 | 31.10 | 31.19 | 407,631 | -0.33(-1.05%) |
Sep 17, 2024 | 31.59 | 31.69 | 31.48 | 31.52 | 394,448 | -0.01(-0.03%) |
Sep 16, 2024 | 31.17 | 31.59 | 31.17 | 31.53 | 517,949 | +0.63(+2.03%) |
Sep 13, 2024 | 30.62 | 30.96 | 30.23 | 30.90 | 393,919 | +0.40(+1.30%) |
Sep 12, 2024 | 30.35 | 30.55 | 30.27 | 30.51 | 335,378 | +0.11(+0.36%) |
Sep 11, 2024 | 30.70 | 30.70 | 30.11 | 30.40 | 579,133 | -0.34(-1.10%) |
Sep 10, 2024 | 30.37 | 30.76 | 30.30 | 30.73 | 332,560 | +0.44(+1.44%) |
Sep 09, 2024 | 30.09 | 30.38 | 30.07 | 30.30 | 306,514 | +0.21(+0.69%) |
Sep 06, 2024 | 29.91 | 30.22 | 29.90 | 30.09 | 357,515 | +0.11(+0.36%) |
Sep 05, 2024 | 29.89 | 30.03 | 29.89 | 29.98 | 305,933 | +0.21(+0.70%) |
Sep 04, 2024 | 29.79 | 29.92 | 29.63 | 29.77 | 426,573 | -0.13(-0.43%) |
Sep 03, 2024 | 29.69 | 30.06 | 29.68 | 29.90 | 307,098 | +0.02(+0.07%) |
Aug 30, 2024 | 29.93 | 29.94 | 29.77 | 29.88 | 401,760 | +0.02(+0.07%) |
Aug 29, 2024 | 29.83 | 29.92 | 29.72 | 29.86 | 449,625 | -0.01(-0.03%) |
Aug 28, 2024 | 29.84 | 30.00 | 29.77 | 29.87 | 288,701 | +0.03(+0.10%) |
Aug 27, 2024 | 29.85 | 29.87 | 29.66 | 29.84 | 330,048 | +0.05(+0.17%) |
Aug 26, 2024 | 29.50 | 29.88 | 29.50 | 29.79 | 457,822 | +0.34(+1.15%) |
Aug 23, 2024 | 29.37 | 29.52 | 29.34 | 29.45 | 328,133 | +0.14(+0.47%) |
Aug 22, 2024 | 29.23 | 29.39 | 29.19 | 29.31 | 209,583 | +0.15(+0.51%) |
Aug 21, 2024 | 29.17 | 29.20 | 29.15 | 29.16 | 280,043 | -0.03(-0.10%) |
Aug 20, 2024 | 29.23 | 29.29 | 29.13 | 29.19 | 219,314 | +0.00(+0.00%) |
Aug 19, 2024 | 29.01 | 29.19 | 28.97 | 29.19 | 497,400 | +0.12(+0.41%) |
Aug 16, 2024 | 28.99 | 29.18 | 28.99 | 29.07 | 364,194 | +0.02(+0.07%) |
Aug 15, 2024 | 28.73 | 29.13 | 28.65 | 29.05 | 370,858 | +0.39(+1.34%) |
Aug 14, 2024 | 28.70 | 28.78 | 28.60 | 28.67 | 368,746 | +0.00(+0.00%) |
Aug 13, 2024 | 28.44 | 28.70 | 28.39 | 28.67 | 537,697 | +0.22(+0.76%) |
Aug 12, 2024 | 28.54 | 28.54 | 28.21 | 28.45 | 472,233 | +0.14(+0.49%) |
Aug 09, 2024 | 28.13 | 28.36 | 27.86 | 28.31 | 337,476 | +0.29(+1.02%) |
Aug 08, 2024 | 27.93 | 28.07 | 27.83 | 28.03 | 316,392 | +0.25(+0.89%) |
Aug 07, 2024 | 27.68 | 28.12 | 27.60 | 27.78 | 886,500 | -0.30(-1.06%) |
Aug 06, 2024 | 27.89 | 28.29 | 27.68 | 28.08 | 782,531 | +0.35(+1.25%) |
Aug 05, 2024 | 28.17 | 28.21 | 27.60 | 27.73 | 688,852 | -0.67(-2.36%) |
Aug 02, 2024 | 28.64 | 28.68 | 28.27 | 28.40 | 464,790 | -0.18(-0.62%) |