Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 38.52 | 39.28 | 38.51 | 39.25 | 4,968 | +1.71(+4.55%) |
Oct 17, 2024 | 37.59 | 37.83 | 37.39 | 37.54 | 12,173 | +0.66(+1.80%) |
Oct 16, 2024 | 36.90 | 37.20 | 36.88 | 36.88 | 11,471 | +0.65(+1.78%) |
Oct 15, 2024 | 36.36 | 36.40 | 36.15 | 36.23 | 16,081 | +0.51(+1.43%) |
Oct 14, 2024 | 35.51 | 35.74 | 35.39 | 35.72 | 8,676 | +0.02(+0.07%) |
Oct 11, 2024 | 35.69 | 36.54 | 35.69 | 35.70 | 18,968 | +0.49(+1.38%) |
Oct 10, 2024 | 34.67 | 35.21 | 34.66 | 35.21 | 2,431 | +1.08(+3.16%) |
Oct 09, 2024 | 34.00 | 34.15 | 33.77 | 34.13 | 6,184 | -0.33(-0.95%) |
Oct 08, 2024 | 34.66 | 34.80 | 34.11 | 34.46 | 3,747 | -0.42(-1.21%) |
Oct 07, 2024 | 35.18 | 35.18 | 34.59 | 34.88 | 6,621 | -0.50(-1.43%) |
Oct 04, 2024 | 35.48 | 35.48 | 35.30 | 35.39 | 3,260 | -0.08(-0.24%) |
Oct 03, 2024 | 35.35 | 35.57 | 35.32 | 35.47 | 4,022 | -0.58(-1.62%) |
Oct 02, 2024 | 36.10 | 36.10 | 35.74 | 36.05 | 5,313 | -0.09(-0.26%) |
Oct 01, 2024 | 36.19 | 36.52 | 36.01 | 36.15 | 6,199 | +0.88(+2.50%) |
Sep 30, 2024 | 35.89 | 36.01 | 35.02 | 35.27 | 116,628 | -0.84(-2.32%) |
Sep 27, 2024 | 37.13 | 37.13 | 36.04 | 36.10 | 6,806 | -1.31(-3.51%) |
Sep 26, 2024 | 36.97 | 37.56 | 36.97 | 37.42 | 10,408 | +0.46(+1.24%) |
Sep 25, 2024 | 36.94 | 37.33 | 36.83 | 36.96 | 12,826 | +0.02(+0.05%) |
Sep 24, 2024 | 35.96 | 37.03 | 35.96 | 36.94 | 2,065 | +1.00(+2.79%) |
Sep 23, 2024 | 36.00 | 36.58 | 35.94 | 35.94 | 7,574 | +0.26(+0.73%) |
Sep 20, 2024 | 35.15 | 35.87 | 35.15 | 35.68 | 8,991 | +1.02(+2.95%) |
Sep 19, 2024 | 34.51 | 35.00 | 34.51 | 34.66 | 1,208 | +0.66(+1.93%) |
Sep 18, 2024 | 34.60 | 35.20 | 34.00 | 34.00 | 2,456 | -0.53(-1.54%) |
Sep 17, 2024 | 34.86 | 34.86 | 34.27 | 34.53 | 4,721 | -0.47(-1.34%) |
Sep 16, 2024 | 35.07 | 35.07 | 34.85 | 35.00 | 1,061 | +0.01(+0.02%) |
Sep 13, 2024 | 34.93 | 35.20 | 34.76 | 34.99 | 7,791 | +0.86(+2.51%) |
Sep 12, 2024 | 33.04 | 34.36 | 33.04 | 34.14 | 8,153 | +1.98(+6.14%) |
Sep 11, 2024 | 32.09 | 32.16 | 31.61 | 32.16 | 28,064 | +0.09(+0.29%) |
Sep 10, 2024 | 31.59 | 32.11 | 31.59 | 32.07 | 1,384 | +0.42(+1.34%) |
Sep 09, 2024 | 31.48 | 31.65 | 31.48 | 31.65 | 1,333 | +0.44(+1.41%) |
Sep 06, 2024 | 31.87 | 31.87 | 31.10 | 31.21 | 1,311 | -0.92(-2.87%) |
Sep 05, 2024 | 32.36 | 32.36 | 32.13 | 32.13 | 2,332 | +0.55(+1.74%) |
Sep 04, 2024 | 31.92 | 31.92 | 31.45 | 31.58 | 665 | -0.31(-0.96%) |
Sep 03, 2024 | 32.60 | 32.60 | 31.48 | 31.88 | 4,839 | -1.11(-3.36%) |
Aug 30, 2024 | 33.47 | 33.47 | 32.79 | 32.99 | 1,408 | -0.49(-1.46%) |
Aug 29, 2024 | 33.45 | 33.64 | 33.45 | 33.48 | 768 | +0.59(+1.78%) |
Aug 28, 2024 | 32.87 | 32.90 | 32.70 | 32.90 | 1,012 | -0.86(-2.54%) |
Aug 27, 2024 | 33.53 | 33.83 | 33.15 | 33.75 | 6,991 | -0.31(-0.90%) |
Aug 26, 2024 | 33.77 | 34.11 | 33.77 | 34.06 | 22,889 | +0.37(+1.10%) |
Aug 23, 2024 | 33.42 | 33.79 | 33.40 | 33.69 | 3,209 | +0.66(+1.99%) |
Aug 22, 2024 | 33.64 | 33.64 | 32.67 | 33.03 | 832 | -1.17(-3.42%) |
Aug 21, 2024 | 33.95 | 34.20 | 33.86 | 34.20 | 1,296 | +0.29(+0.85%) |
Aug 20, 2024 | 34.28 | 34.49 | 33.67 | 33.91 | 8,903 | +0.37(+1.09%) |
Aug 19, 2024 | 33.03 | 33.65 | 32.70 | 33.55 | 6,120 | +0.54(+1.65%) |
Aug 16, 2024 | 32.41 | 33.08 | 32.20 | 33.00 | 5,674 | +1.44(+4.57%) |
Aug 15, 2024 | 31.59 | 31.77 | 31.31 | 31.56 | 3,851 | +0.15(+0.48%) |
Aug 14, 2024 | 31.20 | 31.41 | 31.10 | 31.41 | 837 | -0.36(-1.12%) |
Aug 13, 2024 | 31.46 | 31.90 | 31.46 | 31.77 | 3,108 | +0.41(+1.30%) |
Aug 12, 2024 | 30.92 | 31.45 | 30.91 | 31.36 | 878 | +1.24(+4.12%) |
Aug 09, 2024 | 30.24 | 30.24 | 30.11 | 30.11 | 449 | +0.11(+0.38%) |
Aug 08, 2024 | 29.34 | 30.00 | 29.34 | 30.00 | 1,044 | +1.02(+3.50%) |
Aug 07, 2024 | 29.50 | 29.50 | 28.82 | 28.98 | 4,703 | -0.68(-2.28%) |
Aug 06, 2024 | 29.28 | 29.66 | 29.28 | 29.66 | 4,048 | -0.06(-0.19%) |
Aug 05, 2024 | 29.48 | 29.91 | 28.99 | 29.72 | 4,007 | -1.03(-3.34%) |
Aug 02, 2024 | 32.20 | 32.21 | 30.13 | 30.74 | 13,011 | -0.63(-2.02%) |