Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 31.33 | 31.42 | 31.00 | 31.00 | 155,309 | +0.10(+0.32%) |
Oct 24, 2024 | 30.81 | 30.90 | 30.55 | 30.90 | 333,412 | +0.39(+1.28%) |
Oct 23, 2024 | 30.65 | 30.72 | 30.36 | 30.51 | 240,961 | -0.28(-0.91%) |
Oct 22, 2024 | 30.81 | 30.90 | 30.70 | 30.79 | 119,663 | +0.00(+0.00%) |
Oct 21, 2024 | 30.99 | 31.08 | 30.75 | 30.79 | 249,143 | +0.03(+0.10%) |
Oct 18, 2024 | 30.68 | 30.76 | 30.55 | 30.76 | 242,371 | +0.08(+0.26%) |
Oct 17, 2024 | 30.60 | 30.72 | 30.33 | 30.68 | 123,528 | +0.13(+0.43%) |
Oct 16, 2024 | 30.68 | 30.71 | 30.49 | 30.55 | 178,513 | +0.10(+0.33%) |
Oct 15, 2024 | 30.42 | 30.47 | 30.27 | 30.45 | 308,011 | -0.91(-2.90%) |
Oct 14, 2024 | 31.37 | 31.46 | 31.24 | 31.36 | 111,127 | +0.01(+0.03%) |
Oct 11, 2024 | 31.19 | 31.40 | 31.17 | 31.35 | 94,675 | +0.11(+0.35%) |
Oct 10, 2024 | 31.23 | 31.29 | 31.06 | 31.24 | 153,685 | +0.21(+0.68%) |
Oct 09, 2024 | 30.77 | 31.09 | 30.77 | 31.03 | 127,813 | -0.14(-0.45%) |
Oct 08, 2024 | 31.40 | 31.40 | 30.96 | 31.17 | 176,200 | -0.59(-1.86%) |
Oct 07, 2024 | 31.76 | 31.93 | 31.68 | 31.76 | 489,162 | +0.34(+1.08%) |
Oct 04, 2024 | 31.42 | 31.53 | 31.28 | 31.42 | 276,495 | -0.13(-0.41%) |
Oct 03, 2024 | 30.96 | 31.55 | 30.96 | 31.55 | 875,649 | +0.20(+0.64%) |
Oct 02, 2024 | 31.53 | 31.53 | 30.93 | 31.35 | 503,562 | +0.58(+1.88%) |
Oct 01, 2024 | 30.35 | 30.83 | 30.32 | 30.77 | 251,443 | +0.46(+1.52%) |
Sep 30, 2024 | 30.57 | 30.70 | 30.31 | 30.31 | 254,327 | -0.30(-0.98%) |
Sep 27, 2024 | 30.47 | 30.72 | 30.40 | 30.61 | 142,334 | +0.42(+1.39%) |
Sep 26, 2024 | 30.17 | 30.50 | 30.08 | 30.19 | 371,914 | -0.72(-2.33%) |
Sep 25, 2024 | 31.47 | 31.47 | 30.90 | 30.91 | 189,203 | -0.69(-2.18%) |
Sep 24, 2024 | 31.70 | 31.75 | 31.47 | 31.60 | 225,743 | +0.16(+0.52%) |
Sep 23, 2024 | 31.14 | 31.44 | 31.14 | 31.44 | 215,379 | -0.07(-0.22%) |
Sep 20, 2024 | 31.34 | 31.53 | 31.16 | 31.51 | 415,613 | -0.01(-0.03%) |
Sep 19, 2024 | 31.59 | 31.68 | 31.45 | 31.52 | 281,114 | +0.37(+1.20%) |
Sep 18, 2024 | 31.13 | 31.39 | 31.00 | 31.14 | 325,965 | +0.05(+0.16%) |
Sep 17, 2024 | 31.05 | 31.21 | 30.96 | 31.09 | 325,229 | +0.08(+0.25%) |
Sep 16, 2024 | 30.79 | 31.20 | 30.71 | 31.01 | 292,122 | +0.61(+2.00%) |
Sep 13, 2024 | 30.55 | 30.77 | 30.37 | 30.40 | 489,289 | +0.38(+1.28%) |
Sep 12, 2024 | 29.74 | 30.05 | 29.71 | 30.02 | 233,211 | +0.31(+1.06%) |
Sep 11, 2024 | 29.80 | 29.84 | 29.45 | 29.71 | 844,123 | +0.01(+0.03%) |
Sep 10, 2024 | 30.18 | 30.19 | 29.54 | 29.70 | 356,731 | -0.88(-2.89%) |
Sep 09, 2024 | 30.40 | 30.68 | 30.40 | 30.58 | 131,811 | +0.15(+0.48%) |
Sep 06, 2024 | 30.74 | 30.85 | 30.29 | 30.43 | 220,420 | -0.43(-1.40%) |
Sep 05, 2024 | 31.14 | 31.14 | 30.81 | 30.87 | 195,315 | +0.11(+0.35%) |
Sep 04, 2024 | 30.98 | 31.08 | 30.62 | 30.76 | 169,377 | -0.26(-0.82%) |
Sep 03, 2024 | 31.29 | 31.29 | 30.16 | 31.01 | 189,086 | -1.00(-3.13%) |
Aug 30, 2024 | 31.95 | 32.02 | 30.90 | 32.02 | 211,443 | -0.29(-0.88%) |
Aug 29, 2024 | 32.22 | 32.33 | 32.14 | 32.30 | 177,481 | +0.19(+0.58%) |
Aug 28, 2024 | 32.04 | 32.14 | 31.94 | 32.12 | 155,223 | -0.08(-0.24%) |
Aug 27, 2024 | 32.41 | 32.42 | 32.14 | 32.19 | 195,974 | -0.13(-0.40%) |
Aug 26, 2024 | 32.44 | 32.56 | 32.30 | 32.32 | 289,997 | +0.18(+0.55%) |
Aug 23, 2024 | 31.73 | 32.18 | 31.73 | 32.14 | 104,901 | +0.63(+2.00%) |
Aug 22, 2024 | 31.55 | 31.64 | 31.42 | 31.52 | 149,702 | -0.08(-0.25%) |
Aug 21, 2024 | 31.68 | 31.78 | 31.57 | 31.59 | 180,148 | +0.09(+0.28%) |
Aug 20, 2024 | 31.72 | 31.73 | 31.48 | 31.51 | 220,289 | -0.23(-0.71%) |
Aug 19, 2024 | 31.59 | 31.92 | 31.59 | 31.73 | 135,138 | +0.29(+0.94%) |
Aug 16, 2024 | 31.21 | 31.50 | 31.09 | 31.44 | 178,541 | +0.27(+0.85%) |
Aug 15, 2024 | 31.11 | 31.34 | 31.11 | 31.17 | 86,071 | +0.12(+0.38%) |
Aug 14, 2024 | 31.16 | 31.25 | 31.03 | 31.05 | 134,761 | +0.06(+0.19%) |
Aug 13, 2024 | 30.90 | 31.10 | 30.75 | 30.99 | 119,967 | -0.17(-0.54%) |
Aug 12, 2024 | 31.00 | 31.17 | 30.94 | 31.16 | 101,615 | +0.38(+1.25%) |
Aug 09, 2024 | 30.71 | 30.92 | 30.62 | 30.78 | 128,056 | +0.09(+0.29%) |
Aug 08, 2024 | 30.43 | 30.80 | 30.39 | 30.69 | 168,809 | +0.32(+1.07%) |
Aug 07, 2024 | 30.41 | 30.62 | 30.28 | 30.37 | 205,473 | +0.33(+1.11%) |
Aug 06, 2024 | 29.71 | 30.20 | 29.70 | 30.03 | 351,786 | +0.10(+0.33%) |
Aug 05, 2024 | 29.82 | 30.25 | 29.75 | 29.93 | 401,622 | -0.51(-1.68%) |
Aug 02, 2024 | 30.40 | 30.59 | 30.29 | 30.44 | 504,201 | -0.43(-1.40%) |