Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 08, 2024 | 32.51 | 32.85 | 32.30 | 32.45 | 10,963 | -0.13(-0.40%) |
Nov 07, 2024 | 31.67 | 32.58 | 31.67 | 32.58 | 17,569 | +1.39(+4.46%) |
Nov 06, 2024 | 31.29 | 31.93 | 31.19 | 31.19 | 10,185 | -0.12(-0.37%) |
Nov 05, 2024 | 30.89 | 31.38 | 30.89 | 31.31 | 5,332 | +0.36(+1.15%) |
Nov 04, 2024 | 30.66 | 31.24 | 30.56 | 30.95 | 17,940 | -0.36(-1.15%) |
Nov 01, 2024 | 30.88 | 31.88 | 30.60 | 31.31 | 29,149 | -0.73(-2.28%) |
Oct 31, 2024 | 32.84 | 33.17 | 32.04 | 32.04 | 25,445 | -1.27(-3.81%) |
Oct 30, 2024 | 34.00 | 34.17 | 33.31 | 33.31 | 9,362 | -1.15(-3.34%) |
Oct 29, 2024 | 34.45 | 34.62 | 34.28 | 34.46 | 13,280 | +0.13(+0.38%) |
Oct 28, 2024 | 34.25 | 34.80 | 34.25 | 34.33 | 14,575 | +0.55(+1.63%) |
Oct 25, 2024 | 33.47 | 34.22 | 33.47 | 33.78 | 24,530 | +0.22(+0.66%) |
Oct 24, 2024 | 33.41 | 33.67 | 33.20 | 33.56 | 11,212 | -0.04(-0.12%) |
Oct 23, 2024 | 33.95 | 33.98 | 32.83 | 33.60 | 12,116 | -1.66(-4.70%) |
Oct 22, 2024 | 34.39 | 35.29 | 34.36 | 35.26 | 11,587 | -0.05(-0.14%) |
Oct 21, 2024 | 34.78 | 35.39 | 34.78 | 35.31 | 17,791 | +0.38(+1.09%) |
Oct 18, 2024 | 35.19 | 35.21 | 34.85 | 34.93 | 16,581 | +0.81(+2.37%) |
Oct 17, 2024 | 33.98 | 34.33 | 33.93 | 34.12 | 14,207 | +0.10(+0.28%) |
Oct 16, 2024 | 34.01 | 34.09 | 33.50 | 34.02 | 9,267 | -0.55(-1.60%) |
Oct 15, 2024 | 34.79 | 35.66 | 34.44 | 34.58 | 24,881 | +0.65(+1.90%) |
Oct 14, 2024 | 33.10 | 34.01 | 33.10 | 33.93 | 5,043 | +0.93(+2.82%) |
Oct 11, 2024 | 33.15 | 33.22 | 32.92 | 33.00 | 3,558 | -0.34(-1.03%) |
Oct 10, 2024 | 33.00 | 33.40 | 32.80 | 33.34 | 2,774 | -0.18(-0.53%) |
Oct 09, 2024 | 32.26 | 33.52 | 32.26 | 33.52 | 12,609 | +1.09(+3.35%) |
Oct 08, 2024 | 31.88 | 32.43 | 31.83 | 32.43 | 7,895 | +1.19(+3.82%) |
Oct 07, 2024 | 32.18 | 32.31 | 31.24 | 31.24 | 27,585 | -1.54(-4.70%) |
Oct 04, 2024 | 32.85 | 32.91 | 32.02 | 32.78 | 13,957 | +0.32(+0.99%) |
Oct 03, 2024 | 32.59 | 32.74 | 31.83 | 32.46 | 15,896 | -0.36(-1.10%) |
Oct 02, 2024 | 32.27 | 32.89 | 31.79 | 32.82 | 16,789 | +0.20(+0.61%) |
Oct 01, 2024 | 32.90 | 32.99 | 32.00 | 32.62 | 43,748 | -1.98(-5.72%) |
Sep 30, 2024 | 33.72 | 34.66 | 33.72 | 34.60 | 22,281 | +1.41(+4.25%) |
Sep 27, 2024 | 33.51 | 33.62 | 33.09 | 33.19 | 9,655 | +0.04(+0.12%) |
Sep 26, 2024 | 33.20 | 33.20 | 32.57 | 33.15 | 17,788 | +0.47(+1.44%) |
Sep 25, 2024 | 32.49 | 32.99 | 32.16 | 32.68 | 20,181 | -0.25(-0.75%) |
Sep 24, 2024 | 33.56 | 33.56 | 32.65 | 32.93 | 16,545 | +0.14(+0.42%) |
Sep 23, 2024 | 33.13 | 33.42 | 32.67 | 32.79 | 8,319 | -0.79(-2.34%) |
Sep 20, 2024 | 33.89 | 34.61 | 33.58 | 33.58 | 16,932 | +0.00(+0.00%) |
Sep 19, 2024 | 32.46 | 33.79 | 32.46 | 33.58 | 19,285 | +2.34(+7.47%) |
Sep 18, 2024 | 30.40 | 31.61 | 30.40 | 31.24 | 15,872 | +1.10(+3.65%) |
Sep 17, 2024 | 29.96 | 30.18 | 29.56 | 30.14 | 21,746 | +0.11(+0.37%) |
Sep 16, 2024 | 30.27 | 30.29 | 29.44 | 30.03 | 24,067 | -1.83(-5.74%) |
Sep 13, 2024 | 32.15 | 32.23 | 31.83 | 31.86 | 12,018 | -0.06(-0.20%) |
Sep 12, 2024 | 31.54 | 32.11 | 31.12 | 31.92 | 7,900 | -0.04(-0.11%) |
Sep 11, 2024 | 31.70 | 31.96 | 30.71 | 31.96 | 16,901 | +0.75(+2.40%) |
Sep 10, 2024 | 30.84 | 31.60 | 30.36 | 31.21 | 37,693 | -0.25(-0.79%) |
Sep 09, 2024 | 31.46 | 31.48 | 30.40 | 31.46 | 38,017 | -0.05(-0.16%) |
Sep 06, 2024 | 32.52 | 32.67 | 31.24 | 31.51 | 19,136 | -0.32(-1.01%) |
Sep 05, 2024 | 32.09 | 32.66 | 31.80 | 31.83 | 11,577 | +0.33(+1.05%) |
Sep 04, 2024 | 31.61 | 31.61 | 30.60 | 31.50 | 22,711 | -0.59(-1.84%) |