Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 32.35 | 32.35 | 31.93 | 32.00 | 24,078 | -0.45(-1.39%) |
Oct 11, 2024 | 32.43 | 32.66 | 32.13 | 32.45 | 31,275 | +0.02(+0.06%) |
Oct 10, 2024 | 31.99 | 32.48 | 31.87 | 32.43 | 44,703 | +0.16(+0.50%) |
Oct 09, 2024 | 32.13 | 32.50 | 32.10 | 32.27 | 40,327 | +0.18(+0.56%) |
Oct 08, 2024 | 31.91 | 32.22 | 31.57 | 32.09 | 51,275 | +0.17(+0.53%) |
Oct 07, 2024 | 32.17 | 32.26 | 31.41 | 31.92 | 54,770 | -0.28(-0.87%) |
Oct 04, 2024 | 32.17 | 32.50 | 32.07 | 32.20 | 41,282 | +0.37(+1.16%) |
Oct 03, 2024 | 32.14 | 32.30 | 31.80 | 31.83 | 53,031 | -0.70(-2.15%) |
Oct 02, 2024 | 32.47 | 32.91 | 32.22 | 32.53 | 54,810 | +0.10(+0.31%) |
Oct 01, 2024 | 32.58 | 32.58 | 31.52 | 32.43 | 61,506 | +0.09(+0.28%) |
Sep 30, 2024 | 32.65 | 33.53 | 31.71 | 32.34 | 100,157 | -0.38(-1.16%) |
Sep 27, 2024 | 31.81 | 33.10 | 31.81 | 32.72 | 99,597 | +1.23(+3.91%) |
Sep 26, 2024 | 30.60 | 31.52 | 30.53 | 31.49 | 82,104 | +1.26(+4.17%) |
Sep 25, 2024 | 31.31 | 31.31 | 29.91 | 30.23 | 59,548 | -1.06(-3.39%) |
Sep 24, 2024 | 30.04 | 31.35 | 29.88 | 31.29 | 90,735 | +1.25(+4.16%) |
Sep 23, 2024 | 30.04 | 30.61 | 29.71 | 30.04 | 54,534 | +0.04(+0.13%) |
Sep 20, 2024 | 29.36 | 30.23 | 29.32 | 30.00 | 250,320 | +0.27(+0.90%) |
Sep 19, 2024 | 29.34 | 29.81 | 28.55 | 29.73 | 124,643 | +0.72(+2.50%) |
Sep 18, 2024 | 29.20 | 29.96 | 28.92 | 29.01 | 53,332 | -0.32(-1.08%) |
Sep 17, 2024 | 29.85 | 30.04 | 28.95 | 29.32 | 46,676 | -0.45(-1.50%) |
Sep 16, 2024 | 29.76 | 30.02 | 29.44 | 29.77 | 60,890 | +0.18(+0.60%) |
Sep 13, 2024 | 28.79 | 29.72 | 28.75 | 29.59 | 88,367 | +0.93(+3.26%) |
Sep 12, 2024 | 27.54 | 28.66 | 27.44 | 28.66 | 63,939 | +1.14(+4.15%) |
Sep 11, 2024 | 27.61 | 27.61 | 27.08 | 27.52 | 53,744 | -0.34(-1.21%) |
Sep 10, 2024 | 27.01 | 27.98 | 26.64 | 27.86 | 75,183 | +0.82(+3.05%) |
Sep 09, 2024 | 27.35 | 27.38 | 26.92 | 27.03 | 66,377 | -0.33(-1.20%) |
Sep 06, 2024 | 27.16 | 27.55 | 26.84 | 27.36 | 54,602 | +0.21(+0.77%) |
Sep 05, 2024 | 27.55 | 27.59 | 27.02 | 27.15 | 49,857 | -0.29(-1.05%) |
Sep 04, 2024 | 26.86 | 27.59 | 26.86 | 27.44 | 50,591 | +0.72(+2.71%) |
Sep 03, 2024 | 26.39 | 26.78 | 26.15 | 26.71 | 67,440 | +0.15(+0.56%) |
Aug 30, 2024 | 26.57 | 26.59 | 25.57 | 26.57 | 250,492 | -0.11(-0.41%) |
Aug 29, 2024 | 26.43 | 26.84 | 26.06 | 26.67 | 92,474 | +0.42(+1.59%) |
Aug 28, 2024 | 26.40 | 27.04 | 25.91 | 26.26 | 76,921 | -0.08(-0.30%) |
Aug 27, 2024 | 26.30 | 26.85 | 25.97 | 26.34 | 57,330 | -0.19(-0.71%) |
Aug 26, 2024 | 26.82 | 27.14 | 26.53 | 26.53 | 39,915 | -0.10(-0.37%) |
Aug 23, 2024 | 25.78 | 26.65 | 25.78 | 26.62 | 48,515 | +0.97(+3.79%) |
Aug 22, 2024 | 26.18 | 26.18 | 25.43 | 25.65 | 37,632 | -0.38(-1.45%) |
Aug 21, 2024 | 25.73 | 26.15 | 25.30 | 26.03 | 42,073 | +0.27(+1.04%) |
Aug 20, 2024 | 25.86 | 25.86 | 25.31 | 25.76 | 48,123 | -0.04(-0.15%) |
Aug 19, 2024 | 25.88 | 26.15 | 25.51 | 25.80 | 43,544 | +0.16(+0.62%) |
Aug 16, 2024 | 25.00 | 25.65 | 24.42 | 25.64 | 74,666 | +0.81(+3.28%) |
Aug 15, 2024 | 24.93 | 25.24 | 24.68 | 24.83 | 42,753 | +0.33(+1.34%) |
Aug 14, 2024 | 24.94 | 24.94 | 24.18 | 24.50 | 33,451 | -0.47(-1.87%) |
Aug 13, 2024 | 24.47 | 25.14 | 24.20 | 24.97 | 49,928 | +0.54(+2.19%) |
Aug 12, 2024 | 25.07 | 25.07 | 24.27 | 24.43 | 50,247 | -0.68(-2.73%) |
Aug 09, 2024 | 25.70 | 26.15 | 24.90 | 25.12 | 56,720 | -0.72(-2.80%) |
Aug 08, 2024 | 25.96 | 26.28 | 25.67 | 25.84 | 42,687 | +0.03(+0.12%) |
Aug 07, 2024 | 26.48 | 26.57 | 25.35 | 25.81 | 79,884 | -0.27(-1.03%) |
Aug 06, 2024 | 25.65 | 26.09 | 25.31 | 26.08 | 54,284 | +0.37(+1.43%) |
Aug 05, 2024 | 26.26 | 26.46 | 25.36 | 25.71 | 66,972 | -2.30(-8.22%) |
Aug 02, 2024 | 27.29 | 28.28 | 27.29 | 28.01 | 61,918 | -0.27(-0.95%) |