Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 33.25 | 33.31 | 33.00 | 33.29 | 11,697 | +0.06(+0.18%) |
Oct 16, 2024 | 32.92 | 33.37 | 32.92 | 33.23 | 23,101 | +0.53(+1.62%) |
Oct 15, 2024 | 32.54 | 33.23 | 32.45 | 32.70 | 13,712 | +0.11(+0.34%) |
Oct 14, 2024 | 32.38 | 32.60 | 32.26 | 32.59 | 7,877 | +0.17(+0.52%) |
Oct 11, 2024 | 31.73 | 32.45 | 31.73 | 32.42 | 25,582 | +0.78(+2.47%) |
Oct 10, 2024 | 31.59 | 31.64 | 31.36 | 31.64 | 31,571 | -0.07(-0.22%) |
Oct 09, 2024 | 31.56 | 31.96 | 31.56 | 31.71 | 17,191 | +0.13(+0.41%) |
Oct 08, 2024 | 31.69 | 31.73 | 31.55 | 31.58 | 16,795 | -0.14(-0.44%) |
Oct 07, 2024 | 31.79 | 31.79 | 31.51 | 31.72 | 169,253 | -0.18(-0.56%) |
Oct 04, 2024 | 31.95 | 31.95 | 31.77 | 31.90 | 10,838 | +0.40(+1.27%) |
Oct 03, 2024 | 31.43 | 31.61 | 31.29 | 31.50 | 21,003 | -0.07(-0.22%) |
Oct 02, 2024 | 31.67 | 31.83 | 31.53 | 31.57 | 20,701 | -0.12(-0.38%) |
Oct 01, 2024 | 32.08 | 32.08 | 31.59 | 31.69 | 7,276 | -0.51(-1.58%) |
Sep 30, 2024 | 31.77 | 32.27 | 31.77 | 32.20 | 20,324 | +0.32(+1.00%) |
Sep 27, 2024 | 31.97 | 32.25 | 31.86 | 31.88 | 13,549 | +0.19(+0.60%) |
Sep 26, 2024 | 31.83 | 31.97 | 31.69 | 31.69 | 28,414 | +0.15(+0.48%) |
Sep 25, 2024 | 31.91 | 31.97 | 31.54 | 31.54 | 29,182 | -0.57(-1.77%) |
Sep 24, 2024 | 32.32 | 32.32 | 32.09 | 32.11 | 162,675 | -0.10(-0.31%) |
Sep 23, 2024 | 32.38 | 32.58 | 32.13 | 32.21 | 17,994 | -0.11(-0.34%) |
Sep 20, 2024 | 32.83 | 32.83 | 32.31 | 32.32 | 9,058 | -0.65(-1.96%) |
Sep 19, 2024 | 32.92 | 32.96 | 32.47 | 32.96 | 15,510 | +0.81(+2.53%) |
Sep 18, 2024 | 32.12 | 33.02 | 31.95 | 32.15 | 16,311 | +0.02(+0.06%) |
Sep 17, 2024 | 32.04 | 32.56 | 32.00 | 32.13 | 14,119 | +0.36(+1.13%) |
Sep 16, 2024 | 31.62 | 31.85 | 31.53 | 31.77 | 9,737 | +0.24(+0.76%) |
Sep 13, 2024 | 31.04 | 31.54 | 31.04 | 31.53 | 8,255 | +0.78(+2.55%) |
Sep 12, 2024 | 30.62 | 30.88 | 30.46 | 30.75 | 8,719 | +0.26(+0.85%) |
Sep 11, 2024 | 30.55 | 30.55 | 29.91 | 30.49 | 10,348 | -0.16(-0.52%) |
Sep 10, 2024 | 30.75 | 30.80 | 30.23 | 30.65 | 25,084 | -0.07(-0.23%) |
Sep 09, 2024 | 30.90 | 30.96 | 30.70 | 30.72 | 19,849 | -0.08(-0.26%) |
Sep 06, 2024 | 31.45 | 31.45 | 30.76 | 30.80 | 30,347 | -0.52(-1.65%) |
Sep 05, 2024 | 31.68 | 31.69 | 31.23 | 31.31 | 5,338 | -0.27(-0.85%) |
Sep 04, 2024 | 31.74 | 31.90 | 31.50 | 31.58 | 15,275 | -0.22(-0.69%) |
Sep 03, 2024 | 32.22 | 32.39 | 31.77 | 31.80 | 25,866 | -0.76(-2.35%) |
Aug 30, 2024 | 32.45 | 32.57 | 32.19 | 32.57 | 8,310 | +0.22(+0.68%) |
Aug 29, 2024 | 32.44 | 32.61 | 32.10 | 32.35 | 25,596 | +0.10(+0.31%) |
Aug 28, 2024 | 32.05 | 32.41 | 32.04 | 32.25 | 12,516 | +0.10(+0.31%) |
Aug 27, 2024 | 32.23 | 32.23 | 32.02 | 32.15 | 8,557 | -0.28(-0.87%) |
Aug 26, 2024 | 32.74 | 32.88 | 32.41 | 32.43 | 89,907 | -0.04(-0.14%) |
Aug 23, 2024 | 31.41 | 32.70 | 31.41 | 32.48 | 20,618 | +1.27(+4.07%) |
Aug 22, 2024 | 31.27 | 31.33 | 31.15 | 31.21 | 16,244 | -0.05(-0.16%) |
Aug 21, 2024 | 31.09 | 31.25 | 31.02 | 31.25 | 25,731 | +0.33(+1.06%) |
Aug 20, 2024 | 31.40 | 31.40 | 30.88 | 30.93 | 31,879 | -0.48(-1.52%) |
Aug 19, 2024 | 31.24 | 31.44 | 31.13 | 31.40 | 71,862 | +0.30(+0.96%) |
Aug 16, 2024 | 30.77 | 31.28 | 30.77 | 31.10 | 6,453 | +0.25(+0.80%) |
Aug 15, 2024 | 30.68 | 31.11 | 30.68 | 30.86 | 17,943 | +0.69(+2.28%) |
Aug 14, 2024 | 30.27 | 30.30 | 29.99 | 30.17 | 8,846 | -0.17(-0.56%) |
Aug 13, 2024 | 30.13 | 30.41 | 29.91 | 30.34 | 21,330 | +0.43(+1.43%) |
Aug 12, 2024 | 30.29 | 30.31 | 29.79 | 29.91 | 11,459 | -0.24(-0.81%) |
Aug 09, 2024 | 30.19 | 30.19 | 29.93 | 30.16 | 18,140 | -0.11(-0.38%) |
Aug 08, 2024 | 30.10 | 30.27 | 30.01 | 30.27 | 59,694 | +0.50(+1.67%) |
Aug 07, 2024 | 30.56 | 30.56 | 29.73 | 29.78 | 30,638 | -0.34(-1.12%) |
Aug 06, 2024 | 30.06 | 30.47 | 29.74 | 30.11 | 27,032 | +0.14(+0.47%) |
Aug 05, 2024 | 29.57 | 30.33 | 29.21 | 29.97 | 430,843 | -1.06(-3.42%) |
Aug 02, 2024 | 31.36 | 31.36 | 30.72 | 31.04 | 50,346 | -1.04(-3.25%) |