Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 31.36 | 31.54 | 31.00 | 31.40 | 91,067 | +0.17(+0.54%) |
Oct 11, 2024 | 31.23 | 0 | +0.16(+0.51%) | |||
Oct 10, 2024 | 31.72 | 31.72 | 30.80 | 31.07 | 131,229 | -0.67(-2.11%) |
Oct 09, 2024 | 31.85 | 31.85 | 31.45 | 31.74 | 104,553 | -0.10(-0.31%) |
Oct 08, 2024 | 31.68 | 32.52 | 31.68 | 31.84 | 105,219 | +0.16(+0.51%) |
Oct 07, 2024 | 32.38 | 32.40 | 31.56 | 31.68 | 67,497 | -0.92(-2.82%) |
Oct 04, 2024 | 32.76 | 33.29 | 32.51 | 32.60 | 70,185 | -0.43(-1.30%) |
Oct 03, 2024 | 33.36 | 33.50 | 32.57 | 33.03 | 74,637 | -0.62(-1.84%) |
Oct 02, 2024 | 33.50 | 33.85 | 33.30 | 33.65 | 38,805 | +0.16(+0.48%) |
Oct 01, 2024 | 33.57 | 33.68 | 33.11 | 33.49 | 41,533 | -0.16(-0.48%) |
Sep 30, 2024 | 33.25 | 33.75 | 32.89 | 33.65 | 46,814 | +0.35(+1.05%) |
Sep 27, 2024 | 34.42 | 34.42 | 33.28 | 33.30 | 81,799 | -0.82(-2.40%) |
Sep 26, 2024 | 33.50 | 34.13 | 33.50 | 34.12 | 127,786 | +0.78(+2.34%) |
Sep 25, 2024 | 33.20 | 33.62 | 32.98 | 33.34 | 93,876 | +0.14(+0.42%) |
Sep 24, 2024 | 33.42 | 33.42 | 32.86 | 33.20 | 59,238 | +0.00(+0.00%) |
Sep 23, 2024 | 32.14 | 33.47 | 32.00 | 33.20 | 154,675 | +1.06(+3.30%) |
Sep 20, 2024 | 31.15 | 32.19 | 31.15 | 32.14 | 151,352 | +0.85(+2.72%) |
Sep 19, 2024 | 31.38 | 31.38 | 30.98 | 31.29 | 113,785 | +0.17(+0.55%) |
Sep 18, 2024 | 31.29 | 31.34 | 30.84 | 31.12 | 53,649 | -0.19(-0.61%) |
Sep 17, 2024 | 31.19 | 31.60 | 30.97 | 31.31 | 80,394 | +0.45(+1.46%) |
Sep 16, 2024 | 30.62 | 31.10 | 30.62 | 30.86 | 46,669 | +0.04(+0.13%) |
Sep 13, 2024 | 30.81 | 30.91 | 30.46 | 30.82 | 43,415 | +0.21(+0.69%) |
Sep 12, 2024 | 30.36 | 30.94 | 30.35 | 30.61 | 46,361 | -0.10(-0.33%) |
Sep 11, 2024 | 30.58 | 31.00 | 30.42 | 30.71 | 55,155 | -0.13(-0.42%) |
Sep 10, 2024 | 31.10 | 31.18 | 30.48 | 30.84 | 103,691 | -0.18(-0.58%) |
Sep 09, 2024 | 30.58 | 31.09 | 30.24 | 31.02 | 112,076 | +0.41(+1.34%) |
Sep 06, 2024 | 29.75 | 30.80 | 28.90 | 30.61 | 122,818 | +1.61(+5.55%) |
Sep 05, 2024 | 29.52 | 29.52 | 28.76 | 29.00 | 54,098 | +0.05(+0.17%) |
Sep 04, 2024 | 28.73 | 29.09 | 28.70 | 28.95 | 30,411 | -0.05(-0.17%) |
Sep 03, 2024 | 29.49 | 29.49 | 28.73 | 29.00 | 51,720 | -0.39(-1.33%) |
Aug 30, 2024 | 29.39 | 0 | +0.23(+0.79%) | |||
Aug 29, 2024 | 29.45 | 29.45 | 29.01 | 29.16 | 36,880 | +0.16(+0.55%) |
Aug 28, 2024 | 30.20 | 30.20 | 28.68 | 29.00 | 63,804 | -0.84(-2.82%) |
Aug 27, 2024 | 29.72 | 30.18 | 29.70 | 29.84 | 39,522 | -0.01(-0.03%) |
Aug 26, 2024 | 30.03 | 30.09 | 29.67 | 29.85 | 36,647 | -0.16(-0.53%) |
Aug 23, 2024 | 29.26 | 30.05 | 29.26 | 30.01 | 29,460 | +0.49(+1.66%) |
Aug 22, 2024 | 30.08 | 30.08 | 29.45 | 29.52 | 24,836 | -0.49(-1.63%) |
Aug 21, 2024 | 30.00 | 30.12 | 29.55 | 30.01 | 57,081 | +0.14(+0.47%) |
Aug 20, 2024 | 30.01 | 30.15 | 29.87 | 29.87 | 20,824 | -0.21(-0.70%) |
Aug 19, 2024 | 30.19 | 30.24 | 29.84 | 30.08 | 67,594 | -0.06(-0.20%) |
Aug 16, 2024 | 28.88 | 30.50 | 28.88 | 30.14 | 131,433 | +0.84(+2.87%) |
Aug 15, 2024 | 29.06 | 29.53 | 29.06 | 29.30 | 73,544 | +0.21(+0.72%) |
Aug 14, 2024 | 29.04 | 29.19 | 28.89 | 29.09 | 81,293 | +0.09(+0.31%) |
Aug 13, 2024 | 28.88 | 29.05 | 28.70 | 29.00 | 42,692 | +0.29(+1.01%) |
Aug 12, 2024 | 28.96 | 29.05 | 28.60 | 28.71 | 43,751 | -0.25(-0.86%) |
Aug 09, 2024 | 29.98 | 29.98 | 28.85 | 28.96 | 57,126 | -1.08(-3.60%) |
Aug 08, 2024 | 29.42 | 30.10 | 29.27 | 30.04 | 93,026 | +0.95(+3.27%) |
Aug 07, 2024 | 29.36 | 29.68 | 28.86 | 29.09 | 60,768 | -0.20(-0.68%) |
Aug 06, 2024 | 29.75 | 29.81 | 29.25 | 29.29 | 68,033 | -0.83(-2.76%) |
Aug 02, 2024 | 30.12 | 0 | -0.31(-1.02%) |