Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 34.17 | 34.56 | 34.14 | 34.49 | 113,559 | +0.63(+1.86%) |
Oct 15, 2024 | 34.58 | 34.65 | 33.79 | 33.86 | 86,353 | -0.78(-2.25%) |
Oct 14, 2024 | 34.70 | 34.71 | 34.24 | 34.64 | 38,009 | +0.04(+0.12%) |
Oct 11, 2024 | 33.85 | 34.73 | 33.70 | 34.60 | 103,307 | +0.37(+1.08%) |
Oct 10, 2024 | 34.80 | 34.80 | 34.12 | 34.23 | 114,047 | -0.95(-2.70%) |
Oct 09, 2024 | 34.93 | 35.36 | 34.76 | 35.18 | 78,615 | +0.50(+1.44%) |
Oct 08, 2024 | 35.00 | 35.00 | 34.50 | 34.68 | 56,169 | -0.48(-1.37%) |
Oct 07, 2024 | 35.15 | 35.35 | 34.79 | 35.16 | 61,451 | +0.09(+0.26%) |
Oct 04, 2024 | 35.07 | 35.16 | 34.65 | 35.07 | 62,001 | +0.52(+1.51%) |
Oct 03, 2024 | 34.51 | 34.80 | 34.28 | 34.55 | 91,564 | -0.35(-1.00%) |
Oct 02, 2024 | 34.88 | 34.96 | 34.38 | 34.90 | 57,053 | -0.30(-0.85%) |
Oct 01, 2024 | 35.88 | 35.88 | 34.79 | 35.20 | 197,408 | -0.71(-1.98%) |
Sep 30, 2024 | 36.14 | 36.35 | 35.65 | 35.91 | 96,013 | -0.48(-1.32%) |
Sep 27, 2024 | 36.20 | 36.66 | 36.18 | 36.39 | 78,913 | +0.70(+1.96%) |
Sep 26, 2024 | 35.60 | 36.02 | 35.21 | 35.69 | 55,536 | +0.84(+2.40%) |
Sep 25, 2024 | 35.30 | 35.33 | 34.77 | 34.85 | 41,155 | -0.66(-1.85%) |
Sep 24, 2024 | 35.51 | 35.74 | 35.18 | 35.51 | 57,672 | +0.30(+0.85%) |
Sep 23, 2024 | 34.91 | 35.24 | 34.74 | 35.21 | 48,462 | +0.41(+1.18%) |
Sep 20, 2024 | 35.23 | 35.23 | 34.49 | 34.80 | 101,832 | -0.72(-2.02%) |
Sep 19, 2024 | 36.16 | 36.16 | 35.41 | 35.52 | 124,654 | +0.63(+1.80%) |
Sep 18, 2024 | 35.07 | 36.33 | 34.76 | 34.89 | 127,872 | -0.23(-0.65%) |
Sep 17, 2024 | 34.90 | 35.56 | 34.88 | 35.12 | 79,764 | +0.48(+1.38%) |
Sep 16, 2024 | 34.54 | 34.71 | 34.13 | 34.64 | 71,006 | -0.09(-0.26%) |
Sep 13, 2024 | 34.66 | 34.98 | 34.52 | 34.73 | 159,597 | +0.47(+1.37%) |
Sep 12, 2024 | 34.36 | 34.57 | 33.86 | 34.26 | 59,265 | -0.23(-0.67%) |
Sep 11, 2024 | 33.41 | 34.51 | 33.01 | 34.49 | 119,374 | +1.78(+5.43%) |
Sep 10, 2024 | 32.33 | 32.76 | 31.91 | 32.72 | 95,505 | +0.36(+1.11%) |
Sep 09, 2024 | 32.60 | 32.94 | 32.23 | 32.36 | 69,027 | -0.04(-0.12%) |
Sep 06, 2024 | 33.61 | 33.66 | 32.25 | 32.40 | 119,610 | -1.29(-3.82%) |
Sep 05, 2024 | 33.76 | 34.17 | 33.46 | 33.68 | 92,965 | +0.01(+0.03%) |
Sep 04, 2024 | 33.08 | 34.13 | 33.08 | 33.67 | 118,870 | +0.33(+0.99%) |
Sep 03, 2024 | 34.77 | 34.89 | 33.19 | 33.35 | 125,120 | -1.85(-5.25%) |
Aug 30, 2024 | 35.17 | 35.38 | 34.75 | 35.19 | 67,850 | +0.32(+0.92%) |
Aug 29, 2024 | 34.88 | 35.61 | 34.78 | 34.87 | 109,581 | +0.26(+0.75%) |
Aug 28, 2024 | 35.06 | 35.25 | 34.32 | 34.61 | 75,139 | -0.68(-1.92%) |
Aug 27, 2024 | 35.29 | 35.38 | 34.83 | 35.29 | 53,561 | -0.31(-0.87%) |
Aug 26, 2024 | 35.91 | 36.28 | 35.52 | 35.60 | 70,595 | -0.16(-0.45%) |
Aug 23, 2024 | 34.42 | 35.77 | 34.42 | 35.76 | 117,184 | +1.74(+5.10%) |
Aug 22, 2024 | 34.75 | 34.76 | 33.97 | 34.02 | 72,769 | -0.76(-2.18%) |
Aug 21, 2024 | 34.43 | 34.86 | 34.30 | 34.78 | 85,360 | +0.64(+1.87%) |
Aug 20, 2024 | 34.61 | 34.86 | 34.04 | 34.14 | 97,813 | -0.55(-1.58%) |
Aug 19, 2024 | 33.97 | 34.72 | 33.89 | 34.69 | 92,322 | +0.76(+2.23%) |
Aug 16, 2024 | 33.72 | 34.18 | 33.62 | 33.93 | 167,824 | -0.08(-0.23%) |
Aug 15, 2024 | 33.12 | 34.24 | 33.12 | 34.01 | 113,213 | +1.41(+4.31%) |
Aug 14, 2024 | 33.32 | 33.34 | 32.50 | 32.61 | 103,230 | -0.68(-2.04%) |
Aug 13, 2024 | 32.35 | 33.33 | 32.28 | 33.29 | 86,932 | +1.18(+3.67%) |
Aug 12, 2024 | 32.49 | 32.52 | 31.97 | 32.11 | 127,825 | -0.43(-1.32%) |
Aug 09, 2024 | 32.78 | 32.78 | 32.16 | 32.54 | 73,783 | -0.39(-1.18%) |
Aug 08, 2024 | 31.96 | 33.08 | 31.77 | 32.93 | 238,026 | +1.33(+4.20%) |
Aug 07, 2024 | 32.94 | 33.07 | 31.52 | 31.60 | 147,667 | -0.70(-2.16%) |
Aug 06, 2024 | 32.69 | 32.87 | 31.96 | 32.30 | 174,773 | -0.01(-0.03%) |
Aug 05, 2024 | 30.93 | 33.03 | 30.88 | 32.31 | 245,887 | -0.90(-2.70%) |
Aug 02, 2024 | 33.72 | 33.97 | 32.99 | 33.21 | 280,783 | -1.88(-5.35%) |