Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 29.16 | 30.37 | 28.10 | 29.30 | 1,014,240 | +0.10(+0.34%) |
Oct 24, 2024 | 30.17 | 30.27 | 28.89 | 29.20 | 575,812 | -0.30(-1.02%) |
Oct 23, 2024 | 30.10 | 30.11 | 29.19 | 29.50 | 673,307 | -0.72(-2.38%) |
Oct 22, 2024 | 30.61 | 30.91 | 30.06 | 30.22 | 653,908 | -0.66(-2.14%) |
Oct 21, 2024 | 30.49 | 30.92 | 29.95 | 30.88 | 933,377 | +0.34(+1.11%) |
Oct 18, 2024 | 30.88 | 31.41 | 30.46 | 30.54 | 790,812 | -0.15(-0.49%) |
Oct 17, 2024 | 31.03 | 31.14 | 30.03 | 30.69 | 557,263 | -0.31(-1.00%) |
Oct 16, 2024 | 30.97 | 31.50 | 30.65 | 31.00 | 736,669 | +0.18(+0.58%) |
Oct 15, 2024 | 30.84 | 31.10 | 30.43 | 30.82 | 567,008 | +0.35(+1.15%) |
Oct 14, 2024 | 30.79 | 31.07 | 30.37 | 30.47 | 474,640 | -0.43(-1.39%) |
Oct 11, 2024 | 30.15 | 31.06 | 30.00 | 30.90 | 772,083 | +0.70(+2.32%) |
Oct 10, 2024 | 29.02 | 30.28 | 28.69 | 30.20 | 703,869 | +0.72(+2.44%) |
Oct 09, 2024 | 31.11 | 31.11 | 29.43 | 29.48 | 681,673 | -1.58(-5.09%) |
Oct 08, 2024 | 29.55 | 31.54 | 29.54 | 31.06 | 1,217,616 | +1.65(+5.61%) |
Oct 07, 2024 | 29.83 | 29.86 | 29.26 | 29.41 | 517,524 | -0.56(-1.87%) |
Oct 04, 2024 | 29.39 | 30.00 | 29.05 | 29.97 | 638,999 | +0.72(+2.46%) |
Oct 03, 2024 | 31.57 | 31.76 | 29.18 | 29.25 | 889,182 | -2.45(-7.73%) |
Oct 02, 2024 | 30.42 | 31.84 | 29.75 | 31.70 | 828,593 | +0.97(+3.16%) |
Oct 01, 2024 | 31.72 | 31.82 | 30.52 | 30.73 | 1,245,673 | -0.95(-3.00%) |
Sep 30, 2024 | 30.61 | 31.84 | 30.36 | 31.68 | 1,034,124 | +0.88(+2.86%) |
Sep 27, 2024 | 30.75 | 31.21 | 30.30 | 30.80 | 721,174 | +0.30(+0.98%) |
Sep 26, 2024 | 30.62 | 31.00 | 30.17 | 30.50 | 913,712 | +0.13(+0.43%) |
Sep 25, 2024 | 31.72 | 31.82 | 29.70 | 30.37 | 1,267,771 | -1.00(-3.19%) |
Sep 24, 2024 | 33.85 | 33.85 | 31.05 | 31.37 | 1,747,106 | -2.36(-7.00%) |
Sep 23, 2024 | 36.64 | 36.64 | 32.00 | 33.73 | 2,881,414 | -1.27(-3.63%) |
Sep 20, 2024 | 35.17 | 35.69 | 34.70 | 35.00 | 1,367,270 | -0.28(-0.79%) |
Sep 19, 2024 | 35.97 | 36.70 | 34.91 | 35.28 | 1,320,939 | +0.53(+1.53%) |
Sep 18, 2024 | 35.77 | 35.95 | 34.59 | 34.75 | 490,509 | -1.03(-2.88%) |
Sep 17, 2024 | 37.13 | 37.19 | 35.66 | 35.78 | 399,705 | -1.05(-2.85%) |
Sep 16, 2024 | 37.71 | 37.80 | 36.65 | 36.83 | 433,742 | -0.63(-1.68%) |
Sep 13, 2024 | 36.49 | 37.62 | 36.23 | 37.46 | 488,331 | +1.35(+3.74%) |
Sep 12, 2024 | 36.30 | 36.53 | 35.68 | 36.11 | 293,817 | -0.09(-0.25%) |
Sep 11, 2024 | 36.46 | 36.69 | 35.48 | 36.20 | 307,207 | -0.44(-1.20%) |
Sep 10, 2024 | 36.82 | 37.53 | 36.45 | 36.64 | 384,176 | +0.19(+0.52%) |
Sep 09, 2024 | 36.27 | 37.67 | 36.21 | 36.45 | 916,655 | +0.24(+0.66%) |
Sep 06, 2024 | 37.63 | 37.99 | 35.80 | 36.21 | 411,233 | -1.16(-3.10%) |
Sep 05, 2024 | 38.61 | 39.30 | 37.17 | 37.37 | 501,010 | -1.12(-2.91%) |
Sep 04, 2024 | 37.86 | 38.55 | 37.58 | 38.49 | 380,143 | +0.38(+1.00%) |
Sep 03, 2024 | 39.36 | 40.25 | 38.00 | 38.11 | 449,605 | -1.39(-3.52%) |
Aug 30, 2024 | 39.50 | 39.54 | 38.15 | 39.50 | 412,525 | +0.33(+0.84%) |
Aug 29, 2024 | 40.02 | 40.24 | 38.94 | 39.17 | 331,091 | -0.42(-1.06%) |
Aug 28, 2024 | 39.06 | 39.86 | 39.02 | 39.59 | 233,724 | +0.24(+0.61%) |
Aug 27, 2024 | 39.44 | 39.65 | 39.08 | 39.35 | 210,464 | -0.45(-1.13%) |
Aug 26, 2024 | 40.07 | 40.74 | 39.62 | 39.80 | 358,836 | +0.31(+0.79%) |
Aug 23, 2024 | 38.81 | 39.71 | 38.26 | 39.49 | 398,109 | +1.16(+3.03%) |
Aug 22, 2024 | 39.88 | 39.91 | 38.08 | 38.33 | 274,946 | -1.40(-3.52%) |
Aug 21, 2024 | 39.92 | 40.68 | 39.23 | 39.73 | 412,774 | +0.20(+0.51%) |
Aug 20, 2024 | 38.84 | 39.64 | 38.03 | 39.53 | 429,150 | +0.47(+1.20%) |
Aug 19, 2024 | 37.79 | 39.25 | 37.59 | 39.06 | 798,982 | +1.30(+3.44%) |
Aug 16, 2024 | 37.94 | 38.28 | 37.24 | 37.76 | 677,201 | -0.35(-0.92%) |
Aug 15, 2024 | 37.96 | 38.28 | 37.01 | 38.11 | 568,714 | +1.34(+3.64%) |
Aug 14, 2024 | 38.42 | 38.47 | 36.48 | 36.77 | 463,021 | -1.41(-3.69%) |
Aug 13, 2024 | 37.90 | 38.48 | 37.74 | 38.18 | 396,970 | +0.60(+1.60%) |
Aug 12, 2024 | 37.99 | 38.21 | 37.09 | 37.58 | 367,764 | -0.31(-0.82%) |
Aug 09, 2024 | 37.56 | 38.51 | 37.24 | 37.89 | 560,125 | +0.31(+0.82%) |
Aug 08, 2024 | 36.03 | 37.72 | 35.38 | 37.58 | 730,836 | +1.72(+4.80%) |
Aug 07, 2024 | 36.22 | 36.93 | 35.76 | 35.86 | 701,680 | -0.14(-0.39%) |
Aug 06, 2024 | 36.11 | 37.79 | 35.97 | 36.00 | 849,691 | -0.99(-2.68%) |
Aug 05, 2024 | 37.24 | 38.57 | 36.34 | 36.99 | 873,763 | -3.10(-7.73%) |
Aug 02, 2024 | 40.59 | 41.09 | 38.81 | 40.09 | 777,187 | -2.37(-5.58%) |