Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 33.58 | 33.76 | 33.33 | 33.42 | 209,077 | +0.22(+0.66%) |
Oct 17, 2024 | 34.00 | 34.00 | 33.20 | 33.20 | 521,013 | +0.23(+0.70%) |
Oct 16, 2024 | 33.12 | 33.26 | 32.93 | 32.97 | 951,931 | -0.11(-0.33%) |
Oct 15, 2024 | 34.18 | 34.28 | 32.97 | 33.08 | 719,393 | -0.82(-2.42%) |
Oct 14, 2024 | 33.58 | 34.15 | 33.50 | 33.90 | 172,676 | +0.57(+1.71%) |
Oct 11, 2024 | 32.88 | 33.42 | 32.86 | 33.33 | 159,111 | +0.11(+0.33%) |
Oct 10, 2024 | 33.07 | 33.22 | 32.84 | 33.22 | 87,071 | -0.18(-0.54%) |
Oct 09, 2024 | 32.87 | 33.63 | 32.87 | 33.40 | 432,477 | +0.60(+1.83%) |
Oct 08, 2024 | 32.59 | 32.88 | 32.41 | 32.80 | 211,943 | -0.51(-1.53%) |
Oct 07, 2024 | 33.22 | 33.50 | 33.12 | 33.31 | 230,443 | -0.27(-0.80%) |
Oct 04, 2024 | 33.19 | 33.58 | 33.00 | 33.58 | 146,731 | +0.77(+2.35%) |
Oct 03, 2024 | 33.01 | 33.15 | 32.60 | 32.81 | 484,903 | -0.91(-2.70%) |
Oct 02, 2024 | 33.54 | 33.91 | 33.48 | 33.72 | 147,188 | -0.17(-0.50%) |
Oct 01, 2024 | 34.63 | 34.63 | 33.59 | 33.89 | 116,559 | -1.23(-3.50%) |
Sep 30, 2024 | 35.21 | 35.32 | 34.81 | 35.12 | 141,631 | -1.18(-3.25%) |
Sep 27, 2024 | 36.29 | 36.53 | 36.15 | 36.30 | 344,502 | +1.80(+5.22%) |
Sep 26, 2024 | 34.56 | 34.62 | 34.13 | 34.50 | 340,968 | +1.72(+5.25%) |
Sep 25, 2024 | 33.10 | 33.13 | 32.71 | 32.78 | 115,720 | -0.25(-0.76%) |
Sep 24, 2024 | 33.10 | 33.23 | 32.61 | 33.03 | 222,288 | +0.64(+1.98%) |
Sep 23, 2024 | 32.48 | 32.64 | 32.20 | 32.39 | 127,872 | -0.09(-0.28%) |
Sep 20, 2024 | 33.02 | 33.09 | 32.19 | 32.48 | 292,909 | -1.86(-5.42%) |
Sep 19, 2024 | 34.44 | 34.57 | 34.18 | 34.34 | 157,830 | +0.86(+2.57%) |
Sep 18, 2024 | 33.74 | 34.38 | 33.43 | 33.48 | 157,167 | +0.34(+1.03%) |
Sep 17, 2024 | 33.28 | 33.42 | 33.00 | 33.14 | 314,383 | +0.63(+1.94%) |
Sep 16, 2024 | 32.69 | 32.69 | 32.15 | 32.51 | 534,176 | -0.47(-1.43%) |
Sep 13, 2024 | 32.54 | 33.09 | 32.52 | 32.98 | 191,237 | +0.50(+1.54%) |
Sep 12, 2024 | 32.57 | 32.59 | 32.19 | 32.48 | 246,942 | -0.04(-0.12%) |
Sep 11, 2024 | 31.87 | 32.59 | 31.36 | 32.52 | 276,349 | +0.86(+2.72%) |
Sep 10, 2024 | 31.77 | 31.82 | 31.26 | 31.66 | 345,264 | -0.80(-2.46%) |
Sep 09, 2024 | 32.34 | 32.47 | 32.03 | 32.46 | 265,734 | +0.32(+1.00%) |
Sep 06, 2024 | 33.25 | 33.33 | 32.00 | 32.14 | 241,558 | -1.24(-3.71%) |
Sep 05, 2024 | 33.09 | 33.61 | 33.09 | 33.38 | 207,900 | +0.10(+0.30%) |
Sep 04, 2024 | 33.05 | 33.65 | 33.04 | 33.28 | 154,023 | -0.83(-2.43%) |
Sep 03, 2024 | 35.47 | 35.49 | 33.97 | 34.11 | 449,660 | -2.42(-6.62%) |
Aug 30, 2024 | 36.41 | 36.67 | 36.28 | 36.53 | 195,554 | +0.60(+1.67%) |
Aug 29, 2024 | 36.62 | 36.62 | 35.81 | 35.93 | 105,943 | -0.11(-0.31%) |
Aug 28, 2024 | 36.14 | 36.21 | 35.77 | 36.04 | 89,064 | -0.20(-0.55%) |
Aug 27, 2024 | 36.11 | 36.35 | 35.91 | 36.24 | 90,289 | +0.46(+1.29%) |
Aug 26, 2024 | 36.05 | 36.14 | 35.75 | 35.78 | 132,933 | -0.12(-0.33%) |
Aug 23, 2024 | 35.54 | 36.16 | 35.37 | 35.90 | 93,912 | +0.63(+1.79%) |
Aug 22, 2024 | 35.83 | 35.91 | 35.14 | 35.27 | 111,555 | -0.61(-1.70%) |
Aug 21, 2024 | 35.95 | 36.00 | 35.49 | 35.88 | 116,995 | +0.64(+1.82%) |
Aug 20, 2024 | 35.28 | 35.41 | 34.94 | 35.24 | 156,367 | -0.10(-0.28%) |
Aug 19, 2024 | 34.89 | 35.43 | 34.79 | 35.34 | 196,772 | +0.40(+1.14%) |
Aug 16, 2024 | 35.01 | 35.21 | 34.81 | 34.94 | 829,879 | -0.05(-0.14%) |
Aug 15, 2024 | 34.65 | 35.00 | 34.48 | 34.99 | 1,466,836 | +1.33(+3.95%) |
Aug 14, 2024 | 33.76 | 33.81 | 33.39 | 33.66 | 764,094 | +0.15(+0.45%) |
Aug 13, 2024 | 32.90 | 33.64 | 32.90 | 33.51 | 542,634 | +0.30(+0.90%) |
Aug 12, 2024 | 33.39 | 33.39 | 33.03 | 33.21 | 342,069 | +0.06(+0.18%) |
Aug 09, 2024 | 32.98 | 33.29 | 32.85 | 33.15 | 402,045 | -0.02(-0.06%) |
Aug 08, 2024 | 32.86 | 33.33 | 32.60 | 33.17 | 281,356 | +0.82(+2.53%) |
Aug 07, 2024 | 33.69 | 33.70 | 32.35 | 32.35 | 409,103 | -0.40(-1.22%) |
Aug 06, 2024 | 32.26 | 33.01 | 32.14 | 32.75 | 1,084,125 | -0.22(-0.67%) |
Aug 05, 2024 | 31.93 | 33.42 | 31.86 | 32.97 | 213,369 | +0.80(+2.49%) |
Aug 02, 2024 | 32.10 | 32.52 | 31.73 | 32.17 | 171,553 | -1.01(-3.04%) |