Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 33.19 | 33.96 | 33.10 | 33.49 | 1,986,294 | +0.46(+1.39%) |
Oct 14, 2024 | 32.44 | 33.08 | 32.34 | 33.03 | 698,976 | +0.52(+1.60%) |
Oct 11, 2024 | 32.51 | 32.73 | 32.40 | 32.51 | 864,916 | +0.01(+0.03%) |
Oct 10, 2024 | 32.42 | 32.79 | 32.23 | 32.50 | 1,128,037 | -0.18(-0.55%) |
Oct 09, 2024 | 32.91 | 32.98 | 32.58 | 32.68 | 610,728 | -0.06(-0.18%) |
Oct 08, 2024 | 32.74 | 32.86 | 32.42 | 32.74 | 762,918 | +0.17(+0.52%) |
Oct 07, 2024 | 32.20 | 32.60 | 32.01 | 32.57 | 1,054,318 | +0.17(+0.52%) |
Oct 04, 2024 | 32.80 | 32.91 | 32.20 | 32.40 | 1,111,157 | -0.55(-1.67%) |
Oct 03, 2024 | 32.82 | 33.06 | 32.57 | 32.95 | 952,061 | +0.19(+0.58%) |
Oct 02, 2024 | 33.27 | 33.36 | 32.65 | 32.76 | 2,013,593 | -0.75(-2.24%) |
Oct 01, 2024 | 34.29 | 34.32 | 33.48 | 33.51 | 1,078,077 | -0.64(-1.87%) |
Sep 30, 2024 | 34.00 | 34.29 | 33.72 | 34.15 | 1,321,668 | +0.29(+0.86%) |
Sep 27, 2024 | 33.90 | 34.06 | 33.71 | 33.86 | 1,301,993 | +0.17(+0.50%) |
Sep 26, 2024 | 33.79 | 34.03 | 33.59 | 33.69 | 1,121,190 | +0.13(+0.38%) |
Sep 25, 2024 | 33.74 | 33.91 | 33.55 | 33.56 | 1,351,071 | -0.16(-0.47%) |
Sep 24, 2024 | 34.02 | 34.19 | 33.71 | 33.72 | 1,452,598 | -0.48(-1.39%) |
Sep 23, 2024 | 33.97 | 34.22 | 33.87 | 34.20 | 1,236,501 | +0.39(+1.14%) |
Sep 20, 2024 | 33.43 | 33.95 | 33.31 | 33.81 | 3,601,531 | +0.22(+0.65%) |
Sep 19, 2024 | 33.66 | 33.72 | 33.00 | 33.59 | 2,177,187 | +0.23(+0.68%) |
Sep 18, 2024 | 32.99 | 33.66 | 32.66 | 33.36 | 1,707,035 | +0.49(+1.48%) |
Sep 17, 2024 | 32.81 | 33.31 | 32.76 | 32.88 | 1,671,501 | +0.08(+0.24%) |
Sep 16, 2024 | 32.72 | 32.91 | 32.46 | 32.80 | 1,157,852 | +0.27(+0.82%) |
Sep 13, 2024 | 32.50 | 32.68 | 32.23 | 32.53 | 1,759,962 | +0.42(+1.30%) |
Sep 12, 2024 | 31.88 | 32.37 | 31.80 | 32.11 | 1,709,138 | +0.32(+1.00%) |
Sep 11, 2024 | 31.68 | 32.10 | 31.52 | 31.80 | 1,655,411 | -0.14(-0.43%) |
Sep 10, 2024 | 32.12 | 32.18 | 31.69 | 31.94 | 1,137,266 | -0.09(-0.28%) |
Sep 09, 2024 | 31.52 | 32.11 | 31.48 | 32.03 | 927,373 | +0.22(+0.69%) |
Sep 06, 2024 | 31.84 | 31.88 | 31.37 | 31.81 | 921,101 | -0.03(-0.09%) |
Sep 05, 2024 | 32.25 | 32.28 | 31.76 | 31.84 | 876,948 | -0.18(-0.56%) |
Sep 04, 2024 | 31.78 | 32.16 | 31.76 | 32.02 | 844,520 | +0.34(+1.06%) |
Sep 03, 2024 | 31.29 | 31.71 | 31.18 | 31.68 | 1,293,021 | +0.04(+0.13%) |
Aug 30, 2024 | 31.31 | 31.77 | 31.23 | 31.64 | 1,384,880 | +0.37(+1.17%) |
Aug 29, 2024 | 31.25 | 31.48 | 31.20 | 31.27 | 1,200,555 | +0.02(+0.06%) |
Aug 28, 2024 | 31.15 | 31.35 | 30.95 | 31.25 | 1,182,941 | +0.04(+0.13%) |
Aug 27, 2024 | 31.10 | 31.34 | 30.90 | 31.21 | 1,350,066 | -0.09(-0.28%) |
Aug 26, 2024 | 31.69 | 31.75 | 31.24 | 31.30 | 908,171 | -0.05(-0.16%) |
Aug 23, 2024 | 31.04 | 31.51 | 30.85 | 31.35 | 1,038,114 | +0.47(+1.51%) |
Aug 22, 2024 | 30.93 | 30.99 | 30.68 | 30.89 | 1,197,175 | -0.01(-0.03%) |
Aug 21, 2024 | 30.54 | 30.96 | 30.36 | 30.90 | 987,484 | +0.43(+1.40%) |
Aug 20, 2024 | 30.14 | 30.51 | 30.09 | 30.47 | 1,881,672 | +0.40(+1.32%) |
Aug 19, 2024 | 29.69 | 30.13 | 29.54 | 30.07 | 1,132,634 | +0.60(+2.05%) |
Aug 16, 2024 | 29.63 | 29.77 | 29.17 | 29.47 | 890,912 | -0.20(-0.67%) |
Aug 15, 2024 | 29.93 | 29.97 | 29.61 | 29.67 | 846,118 | -0.04(-0.13%) |
Aug 14, 2024 | 29.63 | 29.81 | 29.43 | 29.71 | 1,148,481 | +0.16(+0.54%) |
Aug 13, 2024 | 29.74 | 29.79 | 29.53 | 29.55 | 1,383,745 | +0.07(+0.24%) |
Aug 12, 2024 | 28.97 | 29.50 | 28.73 | 29.48 | 1,113,503 | +0.38(+1.29%) |
Aug 09, 2024 | 29.05 | 29.10 | 28.76 | 29.10 | 1,003,855 | +0.13(+0.44%) |
Aug 08, 2024 | 28.39 | 29.12 | 28.27 | 28.97 | 1,249,131 | +0.64(+2.28%) |
Aug 07, 2024 | 28.72 | 29.01 | 28.26 | 28.33 | 2,078,444 | -0.26(-0.90%) |
Aug 06, 2024 | 27.96 | 29.05 | 27.70 | 28.59 | 2,529,699 | +0.49(+1.73%) |
Aug 05, 2024 | 28.17 | 28.55 | 27.58 | 28.10 | 2,958,608 | -1.02(-3.51%) |
Aug 02, 2024 | 29.10 | 29.54 | 28.90 | 29.12 | 1,347,200 | -0.39(-1.31%) |
|