Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 33.45 | 34.55 | 33.20 | 34.54 | 253,564 | +0.76(+2.25%) |
Oct 29, 2024 | 32.48 | 34.44 | 32.22 | 33.78 | 401,540 | +1.38(+4.26%) |
Oct 28, 2024 | 31.91 | 33.16 | 31.81 | 32.40 | 269,080 | +1.03(+3.28%) |
Oct 25, 2024 | 31.83 | 32.09 | 31.19 | 31.37 | 400,170 | -0.43(-1.35%) |
Oct 24, 2024 | 32.00 | 32.33 | 31.18 | 31.80 | 252,658 | -0.12(-0.38%) |
Oct 23, 2024 | 32.00 | 32.39 | 31.48 | 31.92 | 283,590 | -0.34(-1.05%) |
Oct 22, 2024 | 31.62 | 32.91 | 31.62 | 32.26 | 274,070 | +0.39(+1.22%) |
Oct 21, 2024 | 32.61 | 33.30 | 31.39 | 31.87 | 379,973 | -0.77(-2.36%) |
Oct 18, 2024 | 33.04 | 33.20 | 32.33 | 32.64 | 281,447 | -0.42(-1.27%) |
Oct 17, 2024 | 33.68 | 33.68 | 32.32 | 33.06 | 411,574 | -0.71(-2.10%) |
Oct 16, 2024 | 33.71 | 34.12 | 33.03 | 33.77 | 428,384 | +0.29(+0.87%) |
Oct 15, 2024 | 34.37 | 34.50 | 33.33 | 33.48 | 1,029,578 | -0.78(-2.28%) |
Oct 14, 2024 | 31.94 | 34.49 | 31.43 | 34.26 | 1,011,675 | +2.95(+9.42%) |
Oct 11, 2024 | 28.25 | 31.34 | 28.25 | 31.31 | 324,758 | +3.01(+10.64%) |
Oct 10, 2024 | 28.23 | 28.42 | 27.65 | 28.30 | 307,869 | -0.45(-1.57%) |
Oct 09, 2024 | 29.90 | 30.83 | 28.51 | 28.75 | 488,972 | -1.26(-4.20%) |
Oct 08, 2024 | 29.81 | 30.59 | 29.61 | 30.01 | 350,866 | +0.49(+1.66%) |
Oct 07, 2024 | 29.27 | 29.94 | 29.10 | 29.52 | 373,169 | +0.17(+0.58%) |
Oct 04, 2024 | 28.99 | 29.35 | 28.47 | 29.35 | 203,288 | +0.93(+3.27%) |
Oct 03, 2024 | 28.35 | 28.60 | 27.99 | 28.42 | 131,597 | -0.05(-0.18%) |
Oct 02, 2024 | 27.88 | 28.59 | 27.79 | 28.47 | 174,018 | +0.38(+1.35%) |
Oct 01, 2024 | 28.36 | 28.39 | 27.56 | 28.09 | 199,330 | -0.43(-1.51%) |
Sep 30, 2024 | 27.86 | 28.96 | 27.81 | 28.52 | 352,879 | +0.66(+2.37%) |
Sep 27, 2024 | 27.97 | 28.39 | 27.81 | 27.86 | 280,573 | -0.14(-0.50%) |
Sep 26, 2024 | 28.80 | 29.14 | 27.96 | 28.00 | 310,172 | -0.60(-2.10%) |
Sep 25, 2024 | 29.31 | 29.31 | 28.32 | 28.60 | 258,446 | -0.65(-2.22%) |
Sep 24, 2024 | 30.00 | 30.11 | 29.20 | 29.25 | 265,177 | -0.72(-2.40%) |
Sep 23, 2024 | 31.59 | 31.86 | 29.93 | 29.97 | 298,155 | -1.50(-4.77%) |
Sep 20, 2024 | 30.58 | 32.00 | 29.99 | 31.47 | 703,435 | +0.94(+3.08%) |
Sep 19, 2024 | 31.31 | 31.51 | 30.45 | 30.53 | 371,099 | +0.17(+0.56%) |
Sep 18, 2024 | 31.00 | 31.50 | 30.16 | 30.36 | 483,670 | -0.89(-2.85%) |
Sep 17, 2024 | 31.20 | 32.53 | 30.93 | 31.25 | 417,108 | +0.30(+0.97%) |
Sep 16, 2024 | 31.10 | 31.58 | 30.51 | 30.95 | 433,451 | -0.23(-0.74%) |
Sep 13, 2024 | 31.12 | 31.90 | 30.81 | 31.18 | 214,400 | +0.50(+1.63%) |
Sep 12, 2024 | 31.37 | 31.84 | 29.50 | 30.68 | 423,028 | -0.35(-1.13%) |
Sep 11, 2024 | 29.16 | 31.16 | 28.76 | 31.03 | 372,324 | +1.73(+5.90%) |
Sep 10, 2024 | 29.37 | 29.52 | 28.55 | 29.30 | 189,996 | -0.03(-0.10%) |
Sep 09, 2024 | 29.39 | 29.71 | 29.22 | 29.33 | 164,725 | +0.01(+0.03%) |
Sep 06, 2024 | 29.50 | 29.65 | 28.40 | 29.32 | 302,966 | -0.16(-0.54%) |
Sep 05, 2024 | 28.94 | 29.49 | 28.78 | 29.48 | 247,910 | +0.57(+1.97%) |
Sep 04, 2024 | 29.04 | 30.06 | 28.72 | 28.91 | 275,266 | -0.27(-0.93%) |
Sep 03, 2024 | 29.70 | 30.30 | 28.54 | 29.18 | 346,161 | -0.49(-1.65%) |
Aug 30, 2024 | 29.93 | 30.50 | 29.10 | 29.67 | 239,041 | -0.12(-0.40%) |
Aug 29, 2024 | 28.62 | 30.39 | 28.57 | 29.79 | 403,812 | +1.16(+4.05%) |
Aug 28, 2024 | 29.40 | 29.76 | 28.50 | 28.63 | 377,456 | -0.81(-2.75%) |
Aug 27, 2024 | 29.08 | 29.94 | 28.85 | 29.44 | 266,236 | +0.59(+2.05%) |
Aug 26, 2024 | 29.80 | 30.13 | 28.67 | 28.85 | 272,618 | -0.72(-2.43%) |
Aug 23, 2024 | 28.10 | 30.45 | 28.10 | 29.57 | 721,727 | +2.04(+7.41%) |
Aug 22, 2024 | 27.95 | 28.92 | 26.44 | 27.53 | 361,190 | -0.32(-1.15%) |
Aug 21, 2024 | 27.20 | 27.93 | 26.68 | 27.85 | 254,228 | +0.84(+3.11%) |
Aug 20, 2024 | 28.01 | 28.20 | 26.96 | 27.01 | 287,881 | -0.95(-3.40%) |
Aug 19, 2024 | 27.00 | 28.56 | 26.95 | 27.96 | 769,871 | +0.97(+3.59%) |
Aug 16, 2024 | 27.10 | 27.48 | 26.73 | 26.99 | 307,106 | -0.15(-0.55%) |
Aug 15, 2024 | 27.50 | 27.73 | 27.09 | 27.14 | 256,964 | +0.17(+0.63%) |
Aug 14, 2024 | 27.89 | 28.11 | 26.58 | 26.97 | 348,355 | -0.72(-2.60%) |
Aug 13, 2024 | 26.93 | 27.71 | 26.50 | 27.69 | 369,454 | +0.94(+3.51%) |
Aug 12, 2024 | 26.68 | 27.33 | 26.30 | 26.75 | 318,053 | -0.08(-0.30%) |
Aug 09, 2024 | 27.97 | 28.17 | 26.63 | 26.83 | 432,710 | -1.01(-3.63%) |
Aug 08, 2024 | 26.80 | 28.02 | 26.16 | 27.84 | 636,193 | +1.03(+3.84%) |
Aug 07, 2024 | 25.17 | 28.04 | 24.85 | 26.81 | 1,336,402 | +1.91(+7.67%) |
Aug 06, 2024 | 26.25 | 28.22 | 23.80 | 24.90 | 1,688,534 | +3.05(+13.96%) |
Aug 05, 2024 | 21.71 | 21.93 | 20.13 | 21.85 | 605,098 | -0.43(-1.93%) |
Aug 02, 2024 | 21.98 | 22.77 | 21.24 | 22.28 | 608,232 | -0.76(-3.30%) |