Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 28.41 | 29.31 | 28.41 | 28.54 | 31,244 | +0.18(+0.63%) |
Oct 30, 2024 | 28.93 | 29.03 | 28.33 | 28.36 | 20,316 | -0.60(-2.07%) |
Oct 29, 2024 | 29.59 | 29.59 | 28.84 | 28.96 | 25,454 | -0.90(-3.01%) |
Oct 28, 2024 | 29.79 | 30.45 | 29.48 | 29.86 | 31,869 | +0.07(+0.23%) |
Oct 25, 2024 | 29.92 | 30.27 | 29.52 | 29.79 | 41,758 | -0.01(-0.03%) |
Oct 24, 2024 | 30.42 | 30.42 | 29.63 | 29.80 | 27,009 | -0.63(-2.07%) |
Oct 23, 2024 | 29.89 | 30.46 | 29.50 | 30.43 | 28,042 | +0.65(+2.18%) |
Oct 22, 2024 | 29.49 | 29.95 | 29.08 | 29.78 | 34,590 | +0.08(+0.27%) |
Oct 21, 2024 | 30.44 | 30.48 | 29.60 | 29.70 | 18,798 | -0.51(-1.69%) |
Oct 18, 2024 | 30.55 | 30.60 | 30.12 | 30.21 | 26,840 | -0.78(-2.52%) |
Oct 17, 2024 | 30.70 | 30.99 | 29.81 | 30.99 | 20,883 | +0.11(+0.36%) |
Oct 16, 2024 | 30.83 | 31.44 | 30.53 | 30.88 | 22,820 | +0.28(+0.92%) |
Oct 15, 2024 | 30.14 | 31.21 | 29.75 | 30.60 | 14,260 | +0.37(+1.22%) |
Oct 14, 2024 | 30.83 | 30.84 | 30.20 | 30.23 | 17,941 | -0.53(-1.72%) |
Oct 11, 2024 | 30.72 | 30.94 | 30.49 | 30.76 | 10,693 | +0.19(+0.62%) |
Oct 10, 2024 | 30.20 | 30.79 | 29.67 | 30.57 | 20,772 | +0.50(+1.66%) |
Oct 09, 2024 | 31.20 | 31.43 | 30.07 | 30.07 | 19,943 | -1.13(-3.62%) |
Oct 08, 2024 | 29.99 | 31.20 | 29.50 | 31.20 | 36,828 | +1.87(+6.38%) |
Oct 07, 2024 | 29.80 | 29.80 | 29.31 | 29.33 | 15,612 | -0.66(-2.20%) |
Oct 04, 2024 | 30.35 | 30.35 | 29.77 | 29.99 | 15,205 | -0.03(-0.10%) |
Oct 03, 2024 | 30.96 | 30.96 | 29.69 | 30.02 | 24,769 | -1.07(-3.44%) |
Oct 02, 2024 | 31.26 | 31.34 | 31.00 | 31.09 | 14,880 | -0.17(-0.54%) |
Oct 01, 2024 | 31.36 | 31.57 | 30.83 | 31.26 | 19,414 | -0.53(-1.67%) |
Sep 30, 2024 | 31.73 | 31.79 | 31.31 | 31.79 | 11,909 | +0.12(+0.38%) |
Sep 27, 2024 | 31.66 | 31.80 | 31.44 | 31.67 | 14,950 | +0.26(+0.83%) |
Sep 26, 2024 | 31.58 | 31.71 | 31.21 | 31.41 | 21,771 | +0.18(+0.58%) |
Sep 25, 2024 | 31.38 | 31.78 | 31.06 | 31.23 | 18,873 | -0.21(-0.67%) |
Sep 24, 2024 | 32.16 | 32.16 | 31.28 | 31.44 | 23,218 | -0.49(-1.53%) |
Sep 23, 2024 | 32.26 | 32.35 | 31.30 | 31.93 | 24,939 | -0.30(-0.93%) |
Sep 20, 2024 | 32.71 | 33.10 | 32.14 | 32.23 | 63,133 | -1.05(-3.16%) |
Sep 19, 2024 | 32.94 | 33.28 | 32.78 | 33.28 | 15,805 | +0.74(+2.27%) |
Sep 18, 2024 | 32.89 | 33.20 | 32.54 | 32.54 | 27,550 | -0.38(-1.15%) |
Sep 17, 2024 | 33.19 | 33.50 | 32.76 | 32.92 | 21,691 | -0.02(-0.06%) |
Sep 16, 2024 | 32.99 | 33.10 | 32.63 | 32.94 | 26,759 | +0.13(+0.40%) |
Sep 13, 2024 | 32.17 | 32.98 | 32.17 | 32.81 | 26,326 | +0.78(+2.44%) |
Sep 12, 2024 | 31.87 | 32.10 | 31.36 | 32.03 | 18,509 | +0.43(+1.36%) |
Sep 11, 2024 | 32.12 | 32.12 | 31.15 | 31.60 | 18,243 | -0.40(-1.25%) |
Sep 10, 2024 | 31.79 | 32.00 | 31.25 | 32.00 | 14,412 | +0.41(+1.30%) |
Sep 09, 2024 | 31.59 | 32.01 | 31.53 | 31.59 | 22,248 | +0.05(+0.16%) |
Sep 06, 2024 | 31.55 | 31.76 | 31.14 | 31.54 | 21,636 | -0.03(-0.10%) |
Sep 05, 2024 | 32.15 | 32.17 | 31.43 | 31.57 | 23,623 | -0.58(-1.80%) |
Sep 04, 2024 | 32.42 | 32.48 | 31.78 | 32.15 | 28,068 | -0.06(-0.19%) |
Sep 03, 2024 | 32.15 | 32.42 | 31.75 | 32.21 | 26,907 | +0.06(+0.19%) |
Aug 30, 2024 | 32.00 | 32.15 | 31.82 | 32.15 | 22,431 | +0.15(+0.47%) |
Aug 29, 2024 | 32.00 | 32.00 | 31.50 | 32.00 | 34,017 | +0.00(+0.00%) |
Aug 28, 2024 | 32.00 | 32.01 | 31.29 | 32.00 | 25,510 | +0.01(+0.03%) |
Aug 27, 2024 | 31.63 | 32.00 | 31.39 | 31.99 | 24,110 | +0.44(+1.39%) |
Aug 26, 2024 | 31.68 | 32.00 | 31.45 | 31.55 | 28,975 | +0.11(+0.35%) |
Aug 23, 2024 | 30.41 | 31.64 | 30.41 | 31.44 | 36,082 | +1.23(+4.07%) |
Aug 22, 2024 | 30.96 | 30.96 | 29.88 | 30.21 | 26,883 | -0.31(-1.02%) |
Aug 21, 2024 | 30.01 | 30.70 | 29.95 | 30.52 | 22,409 | +0.87(+2.93%) |
Aug 20, 2024 | 30.29 | 30.29 | 29.53 | 29.65 | 27,304 | -0.12(-0.40%) |
Aug 19, 2024 | 29.24 | 30.17 | 29.24 | 29.77 | 41,528 | +1.19(+4.16%) |
Aug 16, 2024 | 28.32 | 28.72 | 28.22 | 28.58 | 47,252 | +0.33(+1.17%) |
Aug 15, 2024 | 28.42 | 28.59 | 27.68 | 28.25 | 14,764 | +0.31(+1.11%) |
Aug 14, 2024 | 28.41 | 28.41 | 27.71 | 27.94 | 11,542 | -0.31(-1.10%) |
Aug 13, 2024 | 28.37 | 28.37 | 27.77 | 28.25 | 13,140 | +0.17(+0.61%) |
Aug 12, 2024 | 28.37 | 28.54 | 28.06 | 28.08 | 19,982 | +0.00(+0.00%) |
Aug 09, 2024 | 28.00 | 28.16 | 27.27 | 28.08 | 25,693 | +0.27(+0.97%) |
Aug 08, 2024 | 27.12 | 27.83 | 27.12 | 27.81 | 19,750 | +0.74(+2.73%) |
Aug 07, 2024 | 26.79 | 27.68 | 26.62 | 27.07 | 24,228 | +0.52(+1.98%) |
Aug 06, 2024 | 28.00 | 28.16 | 26.37 | 26.55 | 40,036 | -1.34(-4.82%) |
Aug 05, 2024 | 29.24 | 29.24 | 27.57 | 27.89 | 35,950 | -1.80(-6.06%) |
Aug 02, 2024 | 30.62 | 31.14 | 29.69 | 29.69 | 32,112 | -1.65(-5.26%) |