Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 35.27 | 36.44 | 35.27 | 36.14 | 11,799 | +1.07(+3.05%) |
Oct 17, 2024 | 34.93 | 35.23 | 34.93 | 35.07 | 10,249 | +0.55(+1.60%) |
Oct 16, 2024 | 34.87 | 34.90 | 34.52 | 34.52 | 2,791 | +0.24(+0.70%) |
Oct 15, 2024 | 34.08 | 34.29 | 34.08 | 34.28 | 4,249 | +0.61(+1.80%) |
Oct 14, 2024 | 33.63 | 33.67 | 33.31 | 33.67 | 2,690 | +0.15(+0.46%) |
Oct 11, 2024 | 33.60 | 33.74 | 33.52 | 33.52 | 3,176 | +0.22(+0.67%) |
Oct 10, 2024 | 32.45 | 33.35 | 32.45 | 33.29 | 2,612 | +1.24(+3.87%) |
Oct 09, 2024 | 31.98 | 32.05 | 31.74 | 32.05 | 2,707 | -0.27(-0.82%) |
Oct 08, 2024 | 32.24 | 32.32 | 31.84 | 32.32 | 6,906 | +0.10(+0.30%) |
Oct 07, 2024 | 32.35 | 32.35 | 31.70 | 32.22 | 2,713 | -0.52(-1.58%) |
Oct 04, 2024 | 32.89 | 32.93 | 32.68 | 32.74 | 1,419 | -0.08(-0.23%) |
Oct 03, 2024 | 32.95 | 32.96 | 32.65 | 32.82 | 4,200 | -0.71(-2.11%) |
Oct 02, 2024 | 33.98 | 33.98 | 33.22 | 33.52 | 4,846 | -0.22(-0.66%) |
Oct 01, 2024 | 33.42 | 33.74 | 33.42 | 33.74 | 11,023 | +0.43(+1.29%) |
Sep 30, 2024 | 33.84 | 33.84 | 33.00 | 33.31 | 5,838 | -0.37(-1.09%) |
Sep 27, 2024 | 34.69 | 34.70 | 33.63 | 33.68 | 2,543 | -1.09(-3.14%) |
Sep 26, 2024 | 34.53 | 34.77 | 34.51 | 34.77 | 4,413 | +0.65(+1.92%) |
Sep 25, 2024 | 34.35 | 34.65 | 34.03 | 34.12 | 4,026 | -0.31(-0.91%) |
Sep 24, 2024 | 33.67 | 34.43 | 33.67 | 34.43 | 5,963 | +0.95(+2.83%) |
Sep 23, 2024 | 33.99 | 33.99 | 33.49 | 33.49 | 3,115 | -0.14(-0.42%) |
Sep 20, 2024 | 33.47 | 33.63 | 33.35 | 33.63 | 3,387 | +0.58(+1.75%) |
Sep 19, 2024 | 33.24 | 33.39 | 32.95 | 33.05 | 2,394 | +0.73(+2.25%) |
Sep 18, 2024 | 32.90 | 33.81 | 32.32 | 32.32 | 16,339 | -0.43(-1.30%) |
Sep 17, 2024 | 33.18 | 33.27 | 32.50 | 32.75 | 4,619 | -0.46(-1.39%) |
Sep 16, 2024 | 33.22 | 33.22 | 32.81 | 33.21 | 3,213 | -0.18(-0.55%) |
Sep 13, 2024 | 33.00 | 33.47 | 32.99 | 33.39 | 8,444 | +0.94(+2.89%) |
Sep 12, 2024 | 31.53 | 32.62 | 31.53 | 32.46 | 9,126 | +1.98(+6.49%) |
Sep 11, 2024 | 29.96 | 30.49 | 29.96 | 30.48 | 3,316 | +0.39(+1.28%) |
Sep 10, 2024 | 29.62 | 30.09 | 29.59 | 30.09 | 1,169 | +0.57(+1.93%) |
Sep 09, 2024 | 29.38 | 29.52 | 29.37 | 29.52 | 431 | +0.37(+1.27%) |
Sep 06, 2024 | 29.28 | 29.28 | 29.09 | 29.15 | 1,622 | -0.93(-3.10%) |
Sep 05, 2024 | 30.14 | 30.39 | 30.09 | 30.09 | 11,094 | +0.48(+1.60%) |
Sep 04, 2024 | 29.50 | 29.61 | 29.50 | 29.61 | 568 | -0.25(-0.85%) |
Sep 03, 2024 | 30.88 | 30.88 | 29.68 | 29.86 | 4,211 | -1.50(-4.77%) |
Aug 30, 2024 | 31.74 | 31.78 | 31.29 | 31.36 | 1,283 | -0.27(-0.87%) |
Aug 29, 2024 | 31.46 | 31.81 | 31.46 | 31.64 | 1,370 | +0.22(+0.70%) |
Aug 28, 2024 | 31.85 | 31.85 | 31.21 | 31.42 | 3,872 | -0.72(-2.25%) |
Aug 27, 2024 | 31.98 | 32.14 | 31.90 | 32.14 | 3,641 | -0.16(-0.50%) |
Aug 26, 2024 | 32.47 | 32.47 | 32.00 | 32.30 | 2,650 | +0.00(+0.00%) |
Aug 23, 2024 | 32.10 | 32.50 | 32.10 | 32.30 | 3,837 | +0.81(+2.56%) |
Aug 22, 2024 | 32.07 | 32.07 | 31.49 | 31.49 | 3,818 | -1.10(-3.36%) |
Aug 21, 2024 | 31.65 | 32.59 | 31.65 | 32.59 | 7,240 | +0.46(+1.42%) |
Aug 20, 2024 | 32.25 | 32.48 | 31.99 | 32.13 | 10,142 | +0.23(+0.72%) |
Aug 19, 2024 | 31.10 | 31.98 | 31.10 | 31.91 | 4,896 | +0.53(+1.70%) |
Aug 16, 2024 | 30.60 | 31.39 | 30.60 | 31.37 | 5,624 | +1.26(+4.18%) |
Aug 15, 2024 | 30.33 | 30.33 | 29.73 | 30.11 | 1,001 | +0.26(+0.86%) |
Aug 14, 2024 | 30.02 | 30.11 | 29.70 | 29.85 | 3,843 | -0.28(-0.92%) |
Aug 13, 2024 | 30.00 | 30.19 | 30.00 | 30.13 | 1,077 | +0.58(+1.97%) |
Aug 12, 2024 | 28.60 | 29.62 | 28.60 | 29.55 | 5,265 | +1.27(+4.50%) |
Aug 09, 2024 | 28.09 | 28.34 | 28.08 | 28.28 | 2,238 | +0.38(+1.38%) |
Aug 08, 2024 | 27.30 | 28.00 | 27.20 | 27.89 | 17,737 | +0.88(+3.28%) |
Aug 07, 2024 | 28.31 | 28.31 | 26.98 | 27.01 | 16,349 | -0.64(-2.32%) |
Aug 06, 2024 | 27.54 | 27.87 | 27.54 | 27.65 | 1,922 | +0.15(+0.56%) |
Aug 05, 2024 | 27.38 | 27.64 | 26.83 | 27.50 | 5,750 | -1.06(-3.72%) |
Aug 02, 2024 | 29.57 | 29.57 | 28.36 | 28.56 | 3,520 | -0.51(-1.77%) |