Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 32.91 | 33.04 | 32.84 | 32.96 | 78,025 | +0.26(+0.80%) |
Oct 17, 2024 | 32.81 | 32.81 | 32.59 | 32.70 | 63,255 | -0.03(-0.09%) |
Oct 16, 2024 | 32.78 | 32.85 | 32.64 | 32.73 | 57,291 | +0.02(+0.06%) |
Oct 15, 2024 | 32.62 | 32.80 | 32.59 | 32.71 | 61,373 | +0.08(+0.25%) |
Oct 14, 2024 | 32.49 | 32.66 | 32.49 | 32.63 | 63,612 | +0.20(+0.62%) |
Oct 11, 2024 | 32.34 | 32.48 | 32.19 | 32.43 | 74,932 | +0.25(+0.78%) |
Oct 10, 2024 | 32.09 | 32.18 | 32.01 | 32.18 | 65,872 | +0.16(+0.50%) |
Oct 09, 2024 | 32.08 | 32.13 | 32.00 | 32.02 | 64,364 | +0.06(+0.19%) |
Oct 08, 2024 | 32.02 | 32.07 | 31.83 | 31.96 | 93,533 | +0.05(+0.16%) |
Oct 07, 2024 | 32.22 | 32.22 | 31.87 | 31.91 | 110,232 | -0.20(-0.62%) |
Oct 04, 2024 | 31.87 | 32.11 | 31.87 | 32.11 | 82,740 | +0.19(+0.60%) |
Oct 03, 2024 | 32.07 | 32.07 | 31.84 | 31.92 | 73,139 | -0.23(-0.72%) |
Oct 02, 2024 | 32.22 | 32.25 | 32.07 | 32.15 | 93,335 | -0.20(-0.62%) |
Oct 01, 2024 | 32.80 | 32.80 | 32.15 | 32.35 | 98,978 | -0.47(-1.43%) |
Sep 30, 2024 | 33.07 | 33.07 | 32.71 | 32.82 | 52,064 | -0.11(-0.33%) |
Sep 27, 2024 | 33.06 | 33.19 | 32.90 | 32.93 | 60,474 | -0.15(-0.45%) |
Sep 26, 2024 | 32.82 | 33.09 | 32.76 | 33.08 | 64,936 | +0.38(+1.16%) |
Sep 25, 2024 | 32.94 | 32.96 | 32.66 | 32.70 | 256,956 | -0.26(-0.79%) |
Sep 24, 2024 | 32.81 | 33.00 | 32.81 | 32.96 | 163,114 | +0.24(+0.73%) |
Sep 23, 2024 | 32.58 | 32.85 | 32.56 | 32.72 | 80,730 | +0.15(+0.46%) |
Sep 20, 2024 | 32.63 | 32.66 | 32.38 | 32.57 | 70,229 | +0.05(+0.15%) |
Sep 19, 2024 | 32.32 | 32.58 | 32.26 | 32.52 | 61,652 | +0.51(+1.59%) |
Sep 18, 2024 | 32.06 | 32.39 | 31.95 | 32.01 | 60,859 | +0.05(+0.16%) |
Sep 17, 2024 | 31.98 | 32.04 | 31.85 | 31.96 | 69,704 | -0.07(-0.22%) |
Sep 16, 2024 | 31.79 | 32.08 | 31.78 | 32.03 | 70,802 | +0.42(+1.33%) |
Sep 13, 2024 | 31.63 | 31.77 | 31.60 | 31.61 | 66,846 | +0.15(+0.48%) |
Sep 12, 2024 | 31.20 | 31.51 | 31.19 | 31.46 | 93,929 | +0.18(+0.58%) |
Sep 11, 2024 | 31.26 | 31.37 | 30.93 | 31.28 | 103,912 | +0.08(+0.26%) |
Sep 10, 2024 | 31.29 | 31.29 | 30.99 | 31.20 | 122,293 | -0.09(-0.29%) |
Sep 09, 2024 | 31.13 | 31.36 | 31.13 | 31.29 | 74,172 | +0.32(+1.03%) |
Sep 06, 2024 | 31.41 | 31.41 | 30.88 | 30.97 | 81,912 | -0.42(-1.34%) |
Sep 05, 2024 | 31.44 | 31.52 | 31.37 | 31.39 | 63,020 | +0.31(+1.00%) |
Sep 04, 2024 | 31.07 | 31.22 | 30.93 | 31.08 | 90,421 | +0.12(+0.38%) |
Sep 03, 2024 | 31.09 | 31.18 | 30.88 | 30.96 | 62,663 | -0.04(-0.13%) |
Aug 30, 2024 | 31.08 | 31.08 | 30.92 | 31.00 | 98,196 | +0.00(+0.00%) |
Aug 29, 2024 | 31.02 | 31.20 | 30.91 | 31.00 | 123,534 | -0.07(-0.23%) |
Aug 28, 2024 | 31.01 | 31.17 | 31.00 | 31.07 | 54,097 | +0.19(+0.62%) |
Aug 27, 2024 | 30.89 | 30.93 | 30.78 | 30.88 | 44,174 | +0.23(+0.75%) |
Aug 26, 2024 | 30.59 | 30.78 | 30.58 | 30.65 | 105,370 | -0.18(-0.58%) |
Aug 23, 2024 | 30.44 | 30.84 | 30.43 | 30.83 | 91,017 | +0.76(+2.53%) |
Aug 22, 2024 | 30.23 | 30.24 | 30.07 | 30.07 | 81,301 | -0.14(-0.46%) |
Aug 21, 2024 | 30.11 | 30.33 | 30.04 | 30.21 | 97,488 | +0.19(+0.64%) |
Aug 20, 2024 | 29.82 | 30.03 | 29.79 | 30.02 | 68,563 | +0.20(+0.66%) |
Aug 19, 2024 | 29.69 | 29.88 | 29.69 | 29.82 | 75,659 | +0.50(+1.71%) |
Aug 16, 2024 | 29.18 | 29.40 | 29.15 | 29.32 | 64,534 | +0.48(+1.66%) |
Aug 15, 2024 | 28.80 | 28.94 | 28.78 | 28.84 | 49,741 | +0.34(+1.19%) |
Aug 14, 2024 | 28.42 | 28.52 | 28.38 | 28.50 | 75,186 | +0.24(+0.86%) |
Aug 13, 2024 | 27.98 | 28.28 | 27.95 | 28.26 | 106,357 | +0.35(+1.25%) |
Aug 12, 2024 | 27.99 | 28.00 | 27.82 | 27.91 | 84,540 | -0.02(-0.07%) |
Aug 09, 2024 | 27.67 | 27.97 | 27.63 | 27.93 | 101,273 | +0.21(+0.76%) |
Aug 08, 2024 | 27.63 | 27.75 | 27.59 | 27.72 | 120,379 | +0.32(+1.17%) |
Aug 07, 2024 | 27.21 | 27.52 | 26.98 | 27.40 | 194,645 | +0.67(+2.51%) |
Aug 06, 2024 | 26.54 | 26.88 | 26.50 | 26.73 | 282,744 | -0.17(-0.63%) |
Aug 05, 2024 | 26.60 | 27.01 | 26.54 | 26.90 | 140,860 | -0.61(-2.22%) |
Aug 02, 2024 | 27.35 | 27.51 | 27.27 | 27.51 | 112,452 | +0.12(+0.45%) |