Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 32.89 | 33.05 | 32.50 | 32.89 | 730,177 | +0.06(+0.18%) |
Oct 15, 2024 | 32.67 | 32.97 | 32.40 | 32.83 | 765,294 | +0.12(+0.37%) |
Oct 14, 2024 | 32.72 | 32.88 | 32.40 | 32.71 | 852,982 | -0.01(-0.03%) |
Oct 11, 2024 | 31.53 | 32.75 | 31.34 | 32.72 | 1,231,388 | +1.37(+4.37%) |
Oct 10, 2024 | 29.94 | 31.85 | 29.94 | 31.35 | 2,313,263 | +0.94(+3.09%) |
Oct 09, 2024 | 29.83 | 30.83 | 29.80 | 30.41 | 3,651,535 | +0.58(+1.94%) |
Oct 08, 2024 | 29.99 | 30.18 | 29.66 | 29.83 | 1,925,532 | -0.26(-0.86%) |
Oct 07, 2024 | 30.90 | 31.00 | 30.00 | 30.09 | 1,340,304 | -0.89(-2.87%) |
Oct 04, 2024 | 31.52 | 31.52 | 30.80 | 30.98 | 839,771 | -0.05(-0.16%) |
Oct 03, 2024 | 31.00 | 31.43 | 30.84 | 31.03 | 1,354,825 | -0.28(-0.89%) |
Oct 02, 2024 | 30.71 | 31.56 | 30.58 | 31.31 | 2,240,195 | +0.62(+2.02%) |
Oct 01, 2024 | 31.49 | 31.75 | 30.52 | 30.69 | 821,567 | -0.94(-2.97%) |
Sep 30, 2024 | 31.55 | 32.02 | 31.46 | 31.63 | 1,132,718 | +0.09(+0.29%) |
Sep 27, 2024 | 31.34 | 31.57 | 31.17 | 31.54 | 908,049 | +0.47(+1.51%) |
Sep 26, 2024 | 30.72 | 31.09 | 30.30 | 31.07 | 1,154,171 | +0.83(+2.74%) |
Sep 25, 2024 | 30.47 | 30.78 | 30.15 | 30.24 | 1,062,500 | -0.38(-1.24%) |
Sep 24, 2024 | 30.88 | 30.96 | 30.23 | 30.62 | 1,041,360 | +0.20(+0.66%) |
Sep 23, 2024 | 30.43 | 30.79 | 29.75 | 30.42 | 1,304,145 | +0.10(+0.33%) |
Sep 20, 2024 | 30.20 | 30.80 | 30.03 | 30.32 | 3,357,230 | -0.04(-0.13%) |
Sep 19, 2024 | 30.96 | 30.96 | 30.27 | 30.36 | 1,298,232 | +0.27(+0.90%) |
Sep 18, 2024 | 29.98 | 30.82 | 29.58 | 30.09 | 1,170,433 | +0.05(+0.17%) |
Sep 17, 2024 | 30.50 | 30.93 | 29.68 | 30.04 | 1,069,474 | -0.27(-0.89%) |
Sep 16, 2024 | 29.44 | 30.89 | 29.36 | 30.31 | 2,273,572 | +0.93(+3.17%) |
Sep 13, 2024 | 28.50 | 29.88 | 28.50 | 29.38 | 1,211,771 | +1.05(+3.71%) |
Sep 12, 2024 | 28.09 | 28.67 | 27.73 | 28.33 | 846,586 | +0.33(+1.18%) |
Sep 11, 2024 | 27.55 | 28.42 | 27.50 | 28.00 | 1,318,820 | +0.25(+0.90%) |
Sep 10, 2024 | 27.73 | 27.95 | 27.24 | 27.75 | 1,664,277 | +0.03(+0.11%) |
Sep 09, 2024 | 28.28 | 28.88 | 27.70 | 27.72 | 1,599,991 | -0.34(-1.21%) |
Sep 06, 2024 | 29.11 | 29.58 | 28.06 | 28.06 | 1,615,816 | -0.94(-3.24%) |
Sep 05, 2024 | 29.15 | 29.58 | 28.86 | 29.00 | 1,326,852 | -0.15(-0.51%) |
Sep 04, 2024 | 31.44 | 31.91 | 28.84 | 29.15 | 3,036,234 | -3.70(-11.26%) |
Sep 03, 2024 | 33.00 | 33.64 | 32.69 | 32.85 | 856,030 | -0.48(-1.44%) |
Aug 30, 2024 | 34.06 | 34.57 | 33.13 | 33.33 | 1,145,113 | -0.52(-1.54%) |
Aug 29, 2024 | 33.72 | 34.46 | 33.62 | 33.85 | 1,086,113 | +0.42(+1.26%) |
Aug 28, 2024 | 33.76 | 33.95 | 33.00 | 33.43 | 811,611 | -0.50(-1.47%) |
Aug 27, 2024 | 33.32 | 34.15 | 33.16 | 33.93 | 835,547 | +0.28(+0.83%) |
Aug 26, 2024 | 33.84 | 34.10 | 33.50 | 33.65 | 780,128 | -0.16(-0.47%) |
Aug 23, 2024 | 32.96 | 33.84 | 32.72 | 33.81 | 1,131,784 | +0.98(+2.99%) |
Aug 22, 2024 | 33.35 | 33.77 | 32.77 | 32.83 | 1,650,757 | -0.13(-0.39%) |
Aug 21, 2024 | 33.83 | 33.83 | 32.09 | 32.96 | 1,891,042 | -0.53(-1.58%) |
Aug 20, 2024 | 34.01 | 34.24 | 33.18 | 33.49 | 663,814 | -0.66(-1.93%) |
Aug 19, 2024 | 33.74 | 34.34 | 33.71 | 34.15 | 884,523 | +0.38(+1.13%) |
Aug 16, 2024 | 33.86 | 33.94 | 33.22 | 33.77 | 1,171,229 | -0.19(-0.56%) |
Aug 15, 2024 | 33.60 | 34.17 | 33.55 | 33.96 | 850,302 | +0.84(+2.54%) |
Aug 14, 2024 | 32.63 | 33.53 | 32.47 | 33.12 | 939,908 | +0.51(+1.56%) |
Aug 13, 2024 | 31.78 | 32.62 | 31.60 | 32.61 | 1,260,389 | +0.92(+2.90%) |
Aug 12, 2024 | 32.06 | 32.55 | 31.40 | 31.69 | 1,425,180 | -0.38(-1.18%) |
Aug 09, 2024 | 33.72 | 33.94 | 31.79 | 32.07 | 1,129,609 | -1.69(-5.01%) |
Aug 08, 2024 | 33.41 | 34.26 | 33.19 | 33.76 | 861,191 | +0.74(+2.24%) |
Aug 07, 2024 | 34.22 | 34.99 | 33.00 | 33.02 | 1,106,693 | -0.77(-2.28%) |
Aug 06, 2024 | 35.10 | 35.33 | 33.73 | 33.79 | 1,201,873 | -1.08(-3.10%) |
Aug 05, 2024 | 32.33 | 35.58 | 32.19 | 34.87 | 1,279,732 | -0.39(-1.11%) |
Aug 02, 2024 | 37.36 | 38.13 | 33.84 | 35.26 | 3,145,964 | +1.81(+5.41%) |
|