Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 32.17 | 32.29 | 32.16 | 32.16 | 45,498 | -0.24(-0.74%) |
Oct 14, 2024 | 32.29 | 32.44 | 32.19 | 32.40 | 43,713 | +0.18(+0.56%) |
Oct 11, 2024 | 31.95 | 32.29 | 31.95 | 32.22 | 554,346 | +0.30(+0.94%) |
Oct 10, 2024 | 31.96 | 31.96 | 31.78 | 31.92 | 93,775 | -0.15(-0.47%) |
Oct 09, 2024 | 32.07 | 32.12 | 31.93 | 32.07 | 57,229 | +0.07(+0.22%) |
Oct 08, 2024 | 31.77 | 32.11 | 31.77 | 32.00 | 222,344 | +0.24(+0.76%) |
Oct 07, 2024 | 32.01 | 32.06 | 31.66 | 31.76 | 273,739 | -0.39(-1.21%) |
Oct 04, 2024 | 32.21 | 32.21 | 31.96 | 32.15 | 499,219 | +0.12(+0.37%) |
Oct 03, 2024 | 32.27 | 32.40 | 31.93 | 32.03 | 96,006 | -0.38(-1.17%) |
Oct 02, 2024 | 32.26 | 32.54 | 32.18 | 32.41 | 111,428 | -0.01(-0.03%) |
Oct 01, 2024 | 32.72 | 32.72 | 32.27 | 32.42 | 98,075 | -0.41(-1.25%) |
Sep 30, 2024 | 32.66 | 32.84 | 32.51 | 32.83 | 77,744 | +0.09(+0.27%) |
Sep 27, 2024 | 32.84 | 32.95 | 32.69 | 32.74 | 122,892 | -0.02(-0.06%) |
Sep 26, 2024 | 32.75 | 32.87 | 32.67 | 32.76 | 200,902 | +0.11(+0.34%) |
Sep 25, 2024 | 33.11 | 33.11 | 32.60 | 32.65 | 77,059 | -0.38(-1.15%) |
Sep 24, 2024 | 32.88 | 33.03 | 32.74 | 33.03 | 127,190 | +0.16(+0.49%) |
Sep 23, 2024 | 33.11 | 33.12 | 32.81 | 32.87 | 89,922 | -0.18(-0.54%) |
Sep 20, 2024 | 33.09 | 33.20 | 32.94 | 33.05 | 111,548 | -0.16(-0.48%) |
Sep 19, 2024 | 33.11 | 33.32 | 32.99 | 33.21 | 78,739 | +0.49(+1.50%) |
Sep 18, 2024 | 32.87 | 33.15 | 32.68 | 32.72 | 68,774 | -0.16(-0.49%) |
Sep 17, 2024 | 33.22 | 33.22 | 32.75 | 32.88 | 162,079 | -0.18(-0.54%) |
Sep 16, 2024 | 33.11 | 33.31 | 33.02 | 33.06 | 45,898 | +0.11(+0.33%) |
Sep 13, 2024 | 32.81 | 33.12 | 32.69 | 32.95 | 118,660 | +0.29(+0.89%) |
Sep 12, 2024 | 32.34 | 32.66 | 32.21 | 32.66 | 83,156 | +0.18(+0.55%) |
Sep 11, 2024 | 31.96 | 32.53 | 31.77 | 32.48 | 397,059 | +0.48(+1.50%) |
Sep 10, 2024 | 31.98 | 32.00 | 31.71 | 32.00 | 220,011 | +0.04(+0.13%) |
Sep 09, 2024 | 31.95 | 32.08 | 31.88 | 31.96 | 70,502 | +0.05(+0.16%) |
Sep 06, 2024 | 32.50 | 32.50 | 31.74 | 31.91 | 122,550 | -0.43(-1.33%) |
Sep 05, 2024 | 32.75 | 32.75 | 32.16 | 32.34 | 368,193 | -0.26(-0.80%) |
Sep 04, 2024 | 32.73 | 32.80 | 32.52 | 32.60 | 182,628 | -0.15(-0.46%) |
Sep 03, 2024 | 32.89 | 33.20 | 32.60 | 32.75 | 282,874 | -0.28(-0.85%) |
Aug 30, 2024 | 33.00 | 33.10 | 32.66 | 33.03 | 52,888 | +0.09(+0.27%) |
Aug 29, 2024 | 32.97 | 33.20 | 32.88 | 32.94 | 41,597 | +0.06(+0.18%) |
Aug 28, 2024 | 32.90 | 33.07 | 32.74 | 32.88 | 27,408 | -0.13(-0.39%) |
Aug 27, 2024 | 32.83 | 33.02 | 32.69 | 33.01 | 55,442 | +0.05(+0.15%) |
Aug 26, 2024 | 33.09 | 33.09 | 32.89 | 32.96 | 67,529 | +0.02(+0.06%) |
Aug 23, 2024 | 32.95 | 33.09 | 32.82 | 32.94 | 39,029 | +0.20(+0.61%) |
Aug 22, 2024 | 32.93 | 33.00 | 32.65 | 32.74 | 78,480 | -0.15(-0.46%) |
Aug 21, 2024 | 32.77 | 32.90 | 32.67 | 32.89 | 144,911 | +0.24(+0.73%) |
Aug 20, 2024 | 32.53 | 32.75 | 32.44 | 32.65 | 53,391 | +0.20(+0.62%) |
Aug 19, 2024 | 32.12 | 32.45 | 32.12 | 32.45 | 85,841 | +0.25(+0.78%) |
Aug 16, 2024 | 32.17 | 32.32 | 32.08 | 32.20 | 73,686 | -0.05(-0.16%) |
Aug 15, 2024 | 32.20 | 32.27 | 32.07 | 32.25 | 44,109 | +0.26(+0.81%) |
Aug 14, 2024 | 32.09 | 32.09 | 31.77 | 31.99 | 67,048 | -0.04(-0.12%) |
Aug 13, 2024 | 31.54 | 32.03 | 31.54 | 32.03 | 90,368 | +0.60(+1.91%) |
Aug 12, 2024 | 31.49 | 31.62 | 31.27 | 31.43 | 137,410 | +0.00(+0.00%) |
Aug 09, 2024 | 31.73 | 31.84 | 31.31 | 31.43 | 115,478 | -0.29(-0.91%) |
Aug 08, 2024 | 31.42 | 31.77 | 31.36 | 31.72 | 112,246 | +0.58(+1.86%) |
Aug 07, 2024 | 31.67 | 31.69 | 31.03 | 31.14 | 303,476 | -0.40(-1.27%) |
Aug 06, 2024 | 31.49 | 31.87 | 31.38 | 31.54 | 107,049 | +0.11(+0.35%) |
Aug 05, 2024 | 31.48 | 31.64 | 31.08 | 31.43 | 181,078 | -0.76(-2.36%) |
Aug 02, 2024 | 32.26 | 32.31 | 31.65 | 32.19 | 393,124 | -0.25(-0.77%) |
|