Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 33.35 | 34.16 | 33.11 | 33.26 | 212,198 | +0.61(+1.87%) |
Oct 24, 2024 | 32.65 | 32.70 | 31.93 | 32.65 | 130,115 | +0.43(+1.33%) |
Oct 23, 2024 | 34.15 | 34.69 | 32.08 | 32.22 | 323,356 | -2.14(-6.23%) |
Oct 22, 2024 | 33.37 | 34.52 | 33.37 | 34.36 | 164,137 | +0.79(+2.35%) |
Oct 21, 2024 | 33.64 | 33.76 | 32.88 | 33.57 | 144,896 | -0.16(-0.47%) |
Oct 18, 2024 | 34.32 | 34.50 | 33.58 | 33.73 | 206,593 | -0.10(-0.30%) |
Oct 17, 2024 | 34.60 | 34.70 | 33.64 | 33.83 | 180,561 | +0.02(+0.06%) |
Oct 16, 2024 | 34.30 | 34.31 | 33.48 | 33.81 | 250,576 | -1.11(-3.18%) |
Oct 15, 2024 | 35.39 | 35.39 | 34.23 | 34.92 | 202,137 | -0.67(-1.88%) |
Oct 14, 2024 | 35.98 | 36.54 | 35.40 | 35.59 | 116,556 | +0.16(+0.45%) |
Oct 11, 2024 | 34.70 | 35.52 | 34.60 | 35.43 | 71,585 | +0.75(+2.16%) |
Oct 10, 2024 | 35.12 | 35.47 | 34.55 | 34.68 | 135,581 | -0.84(-2.36%) |
Oct 09, 2024 | 35.99 | 35.99 | 34.50 | 35.52 | 132,633 | -0.29(-0.81%) |
Oct 08, 2024 | 35.43 | 35.85 | 34.99 | 35.81 | 300,362 | +0.98(+2.81%) |
Oct 07, 2024 | 36.47 | 37.06 | 34.73 | 34.83 | 354,850 | -1.40(-3.86%) |
Oct 04, 2024 | 34.92 | 36.30 | 34.51 | 36.23 | 198,463 | +1.60(+4.62%) |
Oct 03, 2024 | 33.17 | 34.71 | 33.07 | 34.63 | 89,211 | +1.12(+3.34%) |
Oct 02, 2024 | 33.80 | 33.86 | 33.13 | 33.51 | 339,656 | -0.46(-1.35%) |
Oct 01, 2024 | 34.18 | 34.74 | 33.20 | 33.97 | 264,090 | +0.44(+1.31%) |
Sep 30, 2024 | 32.92 | 33.76 | 32.65 | 33.53 | 137,888 | +0.60(+1.82%) |
Sep 27, 2024 | 33.18 | 33.28 | 32.59 | 32.93 | 91,094 | -0.09(-0.27%) |
Sep 26, 2024 | 33.92 | 34.06 | 32.39 | 33.02 | 218,628 | -0.06(-0.18%) |
Sep 25, 2024 | 32.58 | 34.00 | 32.58 | 33.08 | 436,416 | +0.61(+1.88%) |
Sep 24, 2024 | 32.93 | 32.93 | 31.46 | 32.47 | 104,395 | -0.15(-0.47%) |
Sep 23, 2024 | 33.29 | 33.69 | 32.41 | 32.62 | 158,775 | +0.31(+0.95%) |
Sep 20, 2024 | 32.23 | 32.63 | 31.70 | 32.31 | 237,412 | +0.28(+0.87%) |
Sep 19, 2024 | 31.07 | 32.38 | 30.68 | 32.04 | 445,815 | +2.34(+7.87%) |
Sep 18, 2024 | 29.64 | 30.39 | 29.33 | 29.70 | 163,189 | +0.16(+0.54%) |
Sep 17, 2024 | 29.79 | 30.21 | 29.01 | 29.54 | 178,844 | +0.32(+1.09%) |
Sep 16, 2024 | 28.24 | 29.30 | 27.56 | 29.22 | 102,066 | +0.96(+3.41%) |
Sep 13, 2024 | 27.81 | 28.54 | 27.44 | 28.26 | 147,698 | -0.14(-0.49%) |
Sep 12, 2024 | 27.44 | 28.48 | 27.29 | 28.40 | 202,240 | +1.43(+5.31%) |
Sep 11, 2024 | 26.50 | 27.00 | 25.27 | 26.96 | 81,250 | +0.74(+2.81%) |
Sep 10, 2024 | 26.51 | 27.11 | 25.75 | 26.23 | 65,227 | -0.02(-0.08%) |
Sep 09, 2024 | 26.21 | 26.86 | 26.06 | 26.25 | 101,006 | +0.50(+1.93%) |
Sep 06, 2024 | 28.04 | 28.31 | 25.59 | 25.75 | 155,259 | -1.82(-6.60%) |
Sep 05, 2024 | 27.15 | 28.00 | 27.15 | 27.57 | 134,606 | +0.44(+1.61%) |
Sep 04, 2024 | 26.44 | 27.52 | 26.29 | 27.13 | 91,867 | +0.09(+0.33%) |
Sep 03, 2024 | 27.94 | 28.47 | 26.79 | 27.04 | 85,634 | -1.06(-3.79%) |
Aug 30, 2024 | 28.16 | 28.28 | 27.43 | 28.11 | 76,811 | +0.32(+1.15%) |
Aug 29, 2024 | 27.96 | 28.71 | 27.53 | 27.79 | 172,776 | +0.15(+0.54%) |
Aug 28, 2024 | 27.67 | 28.04 | 27.23 | 27.64 | 83,993 | -0.22(-0.79%) |
Aug 27, 2024 | 27.82 | 28.38 | 27.49 | 27.86 | 304,123 | -0.23(-0.81%) |
Aug 26, 2024 | 28.47 | 28.72 | 27.44 | 28.09 | 150,567 | -0.76(-2.62%) |
Aug 23, 2024 | 29.94 | 30.20 | 28.57 | 28.84 | 224,433 | -0.48(-1.63%) |
Aug 22, 2024 | 29.90 | 30.66 | 29.00 | 29.32 | 292,190 | -0.36(-1.21%) |
Aug 21, 2024 | 28.85 | 30.10 | 28.82 | 29.68 | 209,263 | +0.92(+3.22%) |
Aug 20, 2024 | 29.02 | 29.23 | 28.72 | 28.75 | 84,410 | -0.29(-0.99%) |
Aug 19, 2024 | 28.82 | 29.29 | 28.38 | 29.04 | 176,491 | +0.17(+0.59%) |
Aug 16, 2024 | 29.34 | 29.51 | 28.57 | 28.87 | 207,931 | -1.09(-3.65%) |
Aug 15, 2024 | 29.35 | 30.25 | 28.86 | 29.97 | 232,043 | +1.14(+3.97%) |
Aug 14, 2024 | 29.03 | 29.60 | 28.51 | 28.82 | 354,834 | -0.21(-0.72%) |
Aug 13, 2024 | 28.09 | 29.36 | 28.09 | 29.03 | 299,564 | +1.33(+4.81%) |
Aug 12, 2024 | 27.83 | 27.89 | 27.02 | 27.70 | 178,522 | -0.19(-0.68%) |
Aug 09, 2024 | 26.85 | 27.95 | 26.68 | 27.89 | 185,503 | +0.85(+3.13%) |
Aug 08, 2024 | 25.80 | 27.07 | 25.69 | 27.04 | 176,775 | +2.12(+8.50%) |
Aug 07, 2024 | 26.46 | 27.14 | 24.79 | 24.93 | 364,125 | -0.60(-2.34%) |
Aug 06, 2024 | 24.07 | 26.35 | 23.98 | 25.52 | 221,783 | +1.78(+7.50%) |
Aug 05, 2024 | 21.15 | 24.47 | 21.15 | 23.74 | 245,230 | -1.20(-4.82%) |
Aug 02, 2024 | 25.02 | 26.26 | 23.77 | 24.95 | 302,602 | -1.02(-3.94%) |