Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 33.58 | 33.85 | 33.36 | 33.84 | 14,413 | +0.30(+0.89%) |
Oct 16, 2024 | 33.51 | 33.91 | 33.08 | 33.54 | 29,590 | +0.22(+0.66%) |
Oct 15, 2024 | 32.18 | 33.95 | 32.18 | 33.32 | 20,981 | +0.88(+2.71%) |
Oct 14, 2024 | 32.35 | 32.74 | 32.35 | 32.44 | 21,456 | +0.12(+0.37%) |
Oct 11, 2024 | 32.05 | 32.49 | 32.05 | 32.32 | 7,878 | +1.08(+3.46%) |
Oct 10, 2024 | 31.04 | 31.24 | 30.85 | 31.24 | 8,120 | -0.22(-0.70%) |
Oct 09, 2024 | 31.10 | 31.76 | 31.10 | 31.46 | 16,793 | +0.39(+1.26%) |
Oct 08, 2024 | 31.54 | 31.58 | 31.07 | 31.07 | 13,494 | -0.20(-0.64%) |
Oct 07, 2024 | 30.49 | 31.27 | 30.49 | 31.27 | 22,880 | -0.07(-0.22%) |
Oct 04, 2024 | 31.81 | 31.95 | 31.28 | 31.34 | 9,689 | +0.04(+0.13%) |
Oct 03, 2024 | 30.80 | 31.30 | 30.80 | 31.30 | 10,790 | +0.46(+1.49%) |
Oct 02, 2024 | 31.17 | 31.30 | 30.55 | 30.84 | 14,935 | -0.59(-1.88%) |
Oct 01, 2024 | 32.02 | 32.02 | 31.22 | 31.43 | 29,098 | -0.53(-1.66%) |
Sep 30, 2024 | 31.80 | 32.33 | 31.61 | 31.96 | 12,672 | -0.15(-0.47%) |
Sep 27, 2024 | 32.08 | 32.31 | 31.77 | 32.11 | 26,593 | +0.11(+0.34%) |
Sep 26, 2024 | 32.41 | 32.49 | 31.69 | 32.00 | 14,352 | -0.01(-0.03%) |
Sep 25, 2024 | 32.06 | 32.08 | 31.33 | 32.01 | 18,088 | -0.13(-0.40%) |
Sep 24, 2024 | 31.75 | 32.14 | 31.68 | 32.14 | 35,520 | -0.11(-0.34%) |
Sep 23, 2024 | 32.75 | 32.75 | 32.07 | 32.25 | 35,826 | -0.42(-1.29%) |
Sep 20, 2024 | 32.28 | 32.77 | 32.05 | 32.67 | 95,125 | +0.32(+0.99%) |
Sep 19, 2024 | 32.12 | 32.43 | 31.52 | 32.35 | 84,912 | +0.70(+2.21%) |
Sep 18, 2024 | 30.77 | 32.11 | 30.64 | 31.65 | 26,215 | +0.49(+1.57%) |
Sep 17, 2024 | 31.95 | 32.00 | 31.11 | 31.16 | 26,974 | -0.38(-1.20%) |
Sep 16, 2024 | 31.46 | 31.77 | 31.40 | 31.54 | 11,615 | +0.08(+0.25%) |
Sep 13, 2024 | 30.71 | 31.49 | 30.50 | 31.46 | 16,612 | +0.91(+2.98%) |
Sep 12, 2024 | 29.75 | 30.57 | 29.50 | 30.55 | 12,872 | +0.51(+1.70%) |
Sep 11, 2024 | 30.07 | 30.24 | 29.50 | 30.04 | 13,597 | -0.03(-0.10%) |
Sep 10, 2024 | 30.24 | 30.48 | 29.80 | 30.07 | 14,649 | +0.04(+0.13%) |
Sep 09, 2024 | 29.75 | 30.19 | 29.75 | 30.03 | 22,890 | +0.43(+1.45%) |
Sep 06, 2024 | 30.02 | 30.02 | 29.50 | 29.60 | 22,474 | -0.20(-0.67%) |
Sep 05, 2024 | 30.10 | 30.11 | 29.38 | 29.80 | 17,998 | -0.29(-0.96%) |
Sep 04, 2024 | 30.20 | 30.78 | 29.43 | 30.09 | 22,117 | -0.29(-0.95%) |
Sep 03, 2024 | 30.72 | 30.86 | 30.38 | 30.38 | 16,321 | -0.61(-1.97%) |
Aug 30, 2024 | 31.03 | 31.04 | 30.73 | 30.99 | 24,785 | +0.18(+0.58%) |
Aug 29, 2024 | 30.75 | 31.16 | 30.60 | 30.81 | 35,220 | +0.07(+0.23%) |
Aug 28, 2024 | 30.26 | 30.79 | 29.98 | 30.74 | 16,559 | +0.24(+0.79%) |
Aug 27, 2024 | 30.36 | 30.58 | 30.19 | 30.50 | 14,010 | -0.27(-0.88%) |
Aug 26, 2024 | 30.50 | 30.84 | 30.50 | 30.77 | 45,523 | +0.35(+1.15%) |
Aug 23, 2024 | 28.70 | 30.89 | 28.70 | 30.42 | 23,145 | +1.77(+6.18%) |
Aug 22, 2024 | 28.26 | 28.88 | 28.16 | 28.65 | 15,614 | +0.09(+0.32%) |
Aug 21, 2024 | 28.50 | 28.76 | 28.33 | 28.56 | 11,255 | -0.07(-0.24%) |
Aug 20, 2024 | 28.76 | 28.80 | 28.28 | 28.63 | 17,121 | -0.20(-0.69%) |
Aug 19, 2024 | 28.55 | 29.26 | 28.55 | 28.83 | 50,644 | +0.60(+2.13%) |
Aug 16, 2024 | 28.15 | 28.75 | 28.15 | 28.23 | 11,345 | +0.08(+0.28%) |
Aug 15, 2024 | 27.91 | 28.82 | 27.91 | 28.15 | 12,047 | +1.02(+3.76%) |
Aug 14, 2024 | 26.86 | 27.23 | 26.86 | 27.13 | 16,872 | +0.18(+0.67%) |
Aug 13, 2024 | 27.15 | 27.26 | 26.53 | 26.95 | 11,342 | -0.08(-0.30%) |
Aug 12, 2024 | 27.05 | 27.27 | 26.66 | 27.03 | 26,284 | +0.13(+0.48%) |
Aug 09, 2024 | 27.00 | 27.04 | 26.70 | 26.90 | 12,975 | -0.02(-0.07%) |
Aug 08, 2024 | 26.48 | 27.04 | 26.48 | 26.92 | 11,023 | +0.98(+3.78%) |
Aug 07, 2024 | 25.92 | 26.07 | 25.92 | 25.94 | 53,222 | +0.14(+0.54%) |
Aug 06, 2024 | 25.27 | 25.88 | 25.27 | 25.80 | 10,710 | +0.41(+1.60%) |
Aug 05, 2024 | 26.46 | 26.46 | 25.31 | 25.39 | 26,103 | -2.16(-7.84%) |
Aug 02, 2024 | 26.74 | 27.90 | 26.74 | 27.56 | 23,414 | -0.40(-1.42%) |