Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 32.05 | 33.56 | 32.05 | 33.42 | 34,073 | +1.40(+4.37%) |
Oct 17, 2024 | 32.01 | 32.33 | 31.89 | 32.02 | 27,133 | +0.19(+0.60%) |
Oct 16, 2024 | 32.08 | 32.30 | 31.77 | 31.83 | 21,188 | +0.16(+0.50%) |
Oct 15, 2024 | 31.20 | 31.74 | 31.15 | 31.67 | 24,185 | +0.51(+1.64%) |
Oct 14, 2024 | 31.22 | 31.34 | 30.90 | 31.16 | 28,311 | -0.04(-0.13%) |
Oct 11, 2024 | 31.25 | 31.61 | 31.20 | 31.20 | 13,120 | +0.12(+0.39%) |
Oct 10, 2024 | 30.23 | 31.10 | 30.23 | 31.08 | 29,679 | +0.86(+2.85%) |
Oct 09, 2024 | 30.09 | 30.22 | 29.80 | 30.22 | 16,050 | -0.10(-0.31%) |
Oct 08, 2024 | 30.19 | 30.35 | 29.94 | 30.32 | 8,333 | +0.05(+0.15%) |
Oct 07, 2024 | 30.58 | 30.58 | 30.15 | 30.27 | 18,355 | -0.57(-1.85%) |
Oct 04, 2024 | 30.83 | 31.30 | 30.69 | 30.84 | 112,820 | -0.05(-0.16%) |
Oct 03, 2024 | 30.91 | 30.91 | 30.59 | 30.89 | 27,153 | -0.25(-0.80%) |
Oct 02, 2024 | 31.33 | 31.49 | 30.97 | 31.14 | 12,392 | -0.16(-0.52%) |
Oct 01, 2024 | 31.20 | 31.49 | 31.06 | 31.30 | 15,339 | +0.32(+1.04%) |
Sep 30, 2024 | 31.07 | 31.07 | 30.60 | 30.98 | 30,184 | -0.35(-1.12%) |
Sep 27, 2024 | 32.28 | 32.28 | 31.29 | 31.33 | 26,462 | -1.03(-3.18%) |
Sep 26, 2024 | 32.30 | 32.59 | 32.07 | 32.36 | 26,823 | +0.13(+0.40%) |
Sep 25, 2024 | 32.08 | 32.44 | 32.08 | 32.23 | 30,898 | +0.08(+0.25%) |
Sep 24, 2024 | 31.64 | 32.29 | 31.52 | 32.15 | 30,785 | +0.71(+2.25%) |
Sep 23, 2024 | 31.72 | 32.05 | 31.36 | 31.44 | 24,020 | -0.15(-0.46%) |
Sep 20, 2024 | 31.49 | 31.70 | 31.30 | 31.59 | 20,291 | +0.52(+1.67%) |
Sep 19, 2024 | 31.61 | 31.75 | 30.65 | 31.07 | 28,187 | +0.48(+1.57%) |
Sep 18, 2024 | 31.39 | 32.13 | 30.59 | 30.59 | 22,025 | -0.61(-1.97%) |
Sep 17, 2024 | 31.24 | 31.55 | 31.09 | 31.20 | 17,119 | -0.29(-0.91%) |
Sep 16, 2024 | 31.55 | 31.59 | 31.14 | 31.49 | 18,934 | -0.10(-0.32%) |
Sep 13, 2024 | 31.46 | 31.86 | 31.37 | 31.59 | 19,718 | +0.52(+1.67%) |
Sep 12, 2024 | 30.19 | 31.26 | 30.00 | 31.07 | 27,119 | +1.39(+4.68%) |
Sep 11, 2024 | 29.53 | 29.69 | 29.11 | 29.68 | 26,580 | +0.09(+0.30%) |
Sep 10, 2024 | 29.21 | 29.62 | 28.97 | 29.59 | 10,160 | +0.52(+1.79%) |
Sep 09, 2024 | 28.92 | 29.19 | 28.92 | 29.07 | 10,129 | +0.30(+1.04%) |
Sep 06, 2024 | 29.53 | 29.53 | 28.62 | 28.77 | 10,855 | -0.73(-2.47%) |
Sep 05, 2024 | 29.70 | 29.86 | 29.50 | 29.50 | 13,113 | +0.27(+0.92%) |
Sep 04, 2024 | 29.25 | 29.52 | 29.09 | 29.23 | 23,126 | -0.20(-0.68%) |
Sep 03, 2024 | 30.11 | 30.11 | 29.15 | 29.43 | 25,938 | -1.03(-3.38%) |
Aug 30, 2024 | 30.58 | 30.66 | 30.24 | 30.46 | 10,477 | -0.06(-0.20%) |
Aug 29, 2024 | 30.38 | 30.81 | 30.38 | 30.52 | 10,926 | +0.27(+0.90%) |
Aug 28, 2024 | 30.51 | 30.51 | 30.10 | 30.25 | 15,887 | -0.66(-2.15%) |
Aug 27, 2024 | 30.70 | 30.92 | 30.49 | 30.91 | 12,640 | -0.03(-0.10%) |
Aug 26, 2024 | 31.18 | 31.21 | 30.76 | 30.94 | 23,566 | -0.05(-0.16%) |
Aug 23, 2024 | 30.93 | 31.15 | 30.50 | 30.99 | 27,246 | +0.45(+1.47%) |
Aug 22, 2024 | 30.99 | 30.99 | 30.27 | 30.54 | 24,905 | -0.66(-2.12%) |
Aug 21, 2024 | 31.00 | 31.30 | 30.80 | 31.20 | 17,351 | +0.19(+0.61%) |
Aug 20, 2024 | 31.00 | 31.37 | 30.80 | 31.01 | 37,117 | +0.22(+0.71%) |
Aug 19, 2024 | 29.98 | 30.79 | 29.98 | 30.79 | 23,740 | +0.59(+1.95%) |
Aug 16, 2024 | 29.62 | 30.20 | 29.60 | 30.20 | 21,094 | +0.87(+2.97%) |
Aug 15, 2024 | 29.31 | 29.47 | 28.86 | 29.33 | 14,715 | +0.12(+0.41%) |
Aug 14, 2024 | 29.13 | 29.21 | 28.76 | 29.21 | 43,195 | -0.17(-0.58%) |
Aug 13, 2024 | 28.91 | 29.45 | 28.81 | 29.38 | 21,157 | +0.44(+1.52%) |
Aug 12, 2024 | 28.13 | 29.09 | 28.13 | 28.94 | 43,157 | +1.12(+4.03%) |
Aug 09, 2024 | 27.71 | 27.87 | 27.44 | 27.82 | 20,690 | +0.28(+1.02%) |
Aug 08, 2024 | 27.40 | 27.69 | 27.16 | 27.54 | 10,536 | +0.54(+2.00%) |
Aug 07, 2024 | 28.16 | 28.16 | 26.96 | 27.00 | 33,228 | -0.80(-2.88%) |
Aug 06, 2024 | 27.49 | 28.00 | 27.09 | 27.80 | 21,205 | +0.37(+1.35%) |
Aug 05, 2024 | 26.91 | 27.69 | 26.16 | 27.43 | 51,560 | -1.11(-3.89%) |
Aug 02, 2024 | 29.26 | 29.65 | 28.30 | 28.54 | 21,074 | -0.55(-1.89%) |