Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 32.12 | 32.12 | 31.63 | 31.69 | 567,927 | -0.75(-2.31%) |
Oct 14, 2024 | 32.38 | 32.65 | 32.25 | 32.44 | 371,033 | -0.09(-0.28%) |
Oct 11, 2024 | 32.09 | 32.58 | 32.09 | 32.53 | 455,817 | +0.21(+0.65%) |
Oct 10, 2024 | 32.29 | 32.42 | 32.02 | 32.32 | 484,121 | +0.24(+0.75%) |
Oct 09, 2024 | 31.78 | 32.17 | 31.73 | 32.08 | 557,335 | -0.41(-1.26%) |
Oct 08, 2024 | 32.50 | 32.62 | 32.09 | 32.49 | 1,054,838 | -1.46(-4.30%) |
Oct 07, 2024 | 33.77 | 33.99 | 33.58 | 33.95 | 915,571 | +0.51(+1.53%) |
Oct 04, 2024 | 33.32 | 33.45 | 33.21 | 33.44 | 599,974 | +0.43(+1.30%) |
Oct 03, 2024 | 32.85 | 33.14 | 32.75 | 33.01 | 461,660 | -0.62(-1.84%) |
Oct 02, 2024 | 33.50 | 33.63 | 33.28 | 33.63 | 603,008 | +1.04(+3.19%) |
Oct 01, 2024 | 32.40 | 32.61 | 32.16 | 32.59 | 841,299 | +0.32(+0.99%) |
Sep 30, 2024 | 32.64 | 32.64 | 32.22 | 32.27 | 764,861 | -0.36(-1.10%) |
Sep 27, 2024 | 32.82 | 32.86 | 32.59 | 32.63 | 882,720 | -0.05(-0.15%) |
Sep 26, 2024 | 32.61 | 32.81 | 32.42 | 32.68 | 1,357,263 | +1.14(+3.61%) |
Sep 25, 2024 | 31.81 | 31.81 | 31.54 | 31.54 | 669,790 | -0.33(-1.04%) |
Sep 24, 2024 | 31.41 | 31.93 | 31.41 | 31.87 | 787,123 | +1.38(+4.53%) |
Sep 23, 2024 | 30.35 | 30.58 | 30.35 | 30.49 | 369,219 | +0.34(+1.13%) |
Sep 20, 2024 | 30.27 | 30.29 | 30.11 | 30.15 | 255,630 | -0.12(-0.40%) |
Sep 19, 2024 | 30.19 | 30.30 | 30.02 | 30.27 | 292,777 | +0.62(+2.09%) |
Sep 18, 2024 | 29.79 | 29.99 | 29.61 | 29.65 | 467,486 | -0.13(-0.44%) |
Sep 17, 2024 | 29.77 | 29.90 | 29.68 | 29.78 | 517,389 | +0.07(+0.24%) |
Sep 16, 2024 | 29.71 | 29.73 | 29.61 | 29.71 | 444,089 | +0.17(+0.58%) |
Sep 13, 2024 | 29.53 | 29.63 | 29.51 | 29.54 | 351,440 | +0.16(+0.54%) |
Sep 12, 2024 | 29.17 | 29.39 | 29.11 | 29.38 | 619,928 | +0.27(+0.93%) |
Sep 11, 2024 | 28.93 | 29.14 | 28.69 | 29.11 | 656,136 | +0.10(+0.34%) |
Sep 10, 2024 | 29.07 | 29.07 | 28.82 | 29.01 | 474,096 | -0.13(-0.45%) |
Sep 09, 2024 | 29.08 | 29.21 | 29.07 | 29.14 | 369,037 | +0.05(+0.17%) |
Sep 06, 2024 | 29.60 | 29.61 | 29.05 | 29.09 | 370,652 | -0.45(-1.52%) |
Sep 05, 2024 | 29.52 | 29.64 | 29.49 | 29.54 | 534,356 | +0.03(+0.10%) |
Sep 04, 2024 | 29.42 | 29.66 | 29.42 | 29.51 | 373,359 | -0.01(-0.03%) |
Sep 03, 2024 | 29.79 | 29.82 | 29.48 | 29.52 | 419,444 | -0.60(-1.99%) |
Aug 30, 2024 | 30.19 | 30.22 | 30.00 | 30.12 | 1,177,494 | -0.05(-0.17%) |
Aug 29, 2024 | 30.20 | 30.30 | 30.17 | 30.17 | 376,648 | -0.06(-0.20%) |
Aug 28, 2024 | 30.30 | 30.35 | 30.15 | 30.23 | 284,845 | -0.22(-0.72%) |
Aug 27, 2024 | 30.37 | 30.47 | 30.35 | 30.45 | 304,901 | +0.13(+0.43%) |
Aug 26, 2024 | 30.23 | 30.41 | 30.23 | 30.32 | 504,235 | -0.04(-0.13%) |
Aug 23, 2024 | 30.12 | 30.41 | 30.09 | 30.36 | 437,683 | +0.54(+1.81%) |
Aug 22, 2024 | 30.05 | 30.05 | 29.77 | 29.82 | 339,296 | -0.39(-1.29%) |
Aug 21, 2024 | 30.10 | 30.25 | 30.10 | 30.21 | 294,478 | +0.09(+0.30%) |
Aug 20, 2024 | 30.27 | 30.33 | 30.07 | 30.12 | 506,159 | -0.37(-1.21%) |
Aug 19, 2024 | 30.30 | 30.52 | 30.30 | 30.49 | 318,007 | +0.41(+1.36%) |
Aug 16, 2024 | 29.89 | 30.09 | 29.88 | 30.08 | 399,943 | +0.29(+0.97%) |
Aug 15, 2024 | 29.67 | 29.84 | 29.61 | 29.79 | 341,448 | +0.32(+1.09%) |
Aug 14, 2024 | 29.59 | 29.61 | 29.39 | 29.47 | 450,994 | -0.12(-0.41%) |
Aug 13, 2024 | 29.36 | 29.61 | 29.36 | 29.59 | 218,443 | +0.33(+1.13%) |
Aug 12, 2024 | 29.23 | 29.37 | 29.21 | 29.26 | 481,839 | +0.19(+0.65%) |
Aug 09, 2024 | 28.98 | 29.11 | 28.90 | 29.07 | 324,353 | +0.15(+0.52%) |
Aug 08, 2024 | 28.66 | 28.94 | 28.64 | 28.92 | 295,198 | +0.61(+2.15%) |
Aug 07, 2024 | 28.70 | 28.73 | 28.30 | 28.31 | 671,717 | +0.22(+0.78%) |
Aug 06, 2024 | 27.85 | 28.30 | 27.85 | 28.09 | 1,424,252 | +0.07(+0.25%) |
Aug 05, 2024 | 27.46 | 28.14 | 27.32 | 28.02 | 1,480,356 | -0.80(-2.78%) |
Aug 02, 2024 | 28.82 | 28.86 | 28.66 | 28.82 | 608,181 | -0.33(-1.13%) |
|