Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 34.88 | 35.30 | 34.84 | 35.09 | 185,010 | +0.30(+0.86%) |
Oct 17, 2024 | 34.62 | 34.91 | 34.23 | 34.79 | 140,400 | +0.27(+0.78%) |
Oct 16, 2024 | 34.28 | 34.69 | 33.98 | 34.52 | 119,005 | +0.69(+2.04%) |
Oct 15, 2024 | 33.93 | 34.63 | 33.39 | 33.83 | 236,526 | +0.24(+0.71%) |
Oct 14, 2024 | 33.04 | 33.90 | 32.75 | 33.59 | 130,572 | +0.69(+2.10%) |
Oct 11, 2024 | 31.82 | 33.34 | 31.50 | 32.90 | 167,323 | +1.16(+3.65%) |
Oct 10, 2024 | 30.96 | 31.77 | 30.75 | 31.74 | 160,055 | +0.48(+1.54%) |
Oct 09, 2024 | 30.78 | 31.60 | 30.77 | 31.26 | 88,999 | +0.30(+0.97%) |
Oct 08, 2024 | 31.16 | 31.36 | 30.94 | 30.96 | 70,897 | -0.05(-0.16%) |
Oct 07, 2024 | 31.13 | 31.29 | 30.75 | 31.01 | 78,320 | -0.19(-0.61%) |
Oct 04, 2024 | 31.04 | 31.27 | 30.77 | 31.20 | 113,041 | +0.79(+2.60%) |
Oct 03, 2024 | 29.68 | 30.41 | 29.50 | 30.41 | 122,661 | +0.59(+1.98%) |
Oct 02, 2024 | 30.36 | 30.60 | 29.68 | 29.82 | 66,838 | -0.64(-2.10%) |
Oct 01, 2024 | 31.23 | 31.23 | 30.11 | 30.46 | 107,752 | -0.91(-2.90%) |
Sep 30, 2024 | 30.74 | 31.78 | 30.74 | 31.37 | 250,967 | +0.64(+2.08%) |
Sep 27, 2024 | 31.32 | 31.46 | 30.61 | 30.73 | 124,631 | -0.39(-1.25%) |
Sep 26, 2024 | 31.22 | 31.49 | 30.93 | 31.12 | 108,122 | +0.28(+0.91%) |
Sep 25, 2024 | 31.03 | 31.27 | 30.82 | 30.84 | 92,688 | -0.25(-0.80%) |
Sep 24, 2024 | 31.23 | 31.53 | 30.93 | 31.09 | 117,949 | -0.08(-0.26%) |
Sep 23, 2024 | 31.88 | 32.10 | 31.11 | 31.17 | 107,242 | -0.59(-1.86%) |
Sep 20, 2024 | 32.59 | 32.59 | 31.67 | 31.76 | 446,595 | -0.97(-2.96%) |
Sep 19, 2024 | 32.58 | 32.77 | 31.92 | 32.73 | 108,408 | +0.84(+2.63%) |
Sep 18, 2024 | 31.79 | 33.00 | 31.59 | 31.89 | 121,424 | +0.19(+0.60%) |
Sep 17, 2024 | 32.14 | 32.58 | 31.61 | 31.70 | 157,313 | -0.11(-0.35%) |
Sep 16, 2024 | 31.00 | 31.91 | 30.79 | 31.81 | 186,740 | +0.94(+3.05%) |
Sep 13, 2024 | 30.45 | 30.96 | 30.45 | 30.87 | 142,226 | +0.88(+2.93%) |
Sep 12, 2024 | 29.96 | 30.26 | 29.72 | 29.99 | 90,192 | +0.00(+0.00%) |
Sep 11, 2024 | 29.79 | 30.09 | 29.33 | 29.99 | 170,567 | -0.01(-0.03%) |
Sep 10, 2024 | 30.60 | 30.60 | 29.70 | 30.00 | 131,854 | -0.60(-1.96%) |
Sep 09, 2024 | 31.00 | 31.23 | 30.55 | 30.60 | 185,643 | -0.33(-1.07%) |
Sep 06, 2024 | 31.38 | 31.61 | 30.72 | 30.93 | 66,882 | -0.41(-1.31%) |
Sep 05, 2024 | 32.20 | 32.20 | 31.25 | 31.34 | 58,774 | -0.64(-2.00%) |
Sep 04, 2024 | 32.14 | 32.54 | 31.81 | 31.98 | 86,547 | -0.34(-1.05%) |
Sep 03, 2024 | 32.85 | 33.23 | 32.16 | 32.32 | 129,415 | -0.67(-2.03%) |
Aug 30, 2024 | 33.02 | 33.24 | 32.60 | 32.99 | 113,527 | +0.17(+0.52%) |
Aug 29, 2024 | 32.73 | 32.95 | 32.31 | 32.82 | 135,813 | +0.34(+1.05%) |
Aug 28, 2024 | 31.93 | 32.54 | 31.93 | 32.48 | 142,785 | +0.49(+1.53%) |
Aug 27, 2024 | 32.00 | 32.24 | 31.61 | 31.99 | 138,558 | -0.16(-0.50%) |
Aug 26, 2024 | 32.82 | 32.82 | 32.08 | 32.15 | 141,724 | -0.33(-1.02%) |
Aug 23, 2024 | 31.37 | 33.05 | 31.27 | 32.48 | 118,935 | +1.43(+4.61%) |
Aug 22, 2024 | 30.40 | 31.16 | 30.40 | 31.05 | 104,724 | +0.57(+1.87%) |
Aug 21, 2024 | 30.31 | 30.51 | 30.03 | 30.48 | 138,358 | +0.38(+1.26%) |
Aug 20, 2024 | 30.32 | 30.48 | 29.82 | 30.10 | 145,002 | -0.34(-1.12%) |
Aug 19, 2024 | 30.14 | 30.46 | 30.10 | 30.44 | 103,651 | +0.39(+1.30%) |
Aug 16, 2024 | 29.60 | 30.17 | 29.60 | 30.05 | 152,656 | +0.46(+1.55%) |
Aug 15, 2024 | 29.38 | 29.92 | 29.26 | 29.59 | 118,733 | +0.89(+3.10%) |
Aug 14, 2024 | 29.04 | 29.04 | 28.36 | 28.70 | 102,876 | -0.27(-0.93%) |
Aug 13, 2024 | 28.28 | 29.00 | 27.92 | 28.97 | 123,007 | +0.95(+3.39%) |
Aug 12, 2024 | 29.00 | 29.20 | 27.95 | 28.02 | 102,716 | -0.84(-2.91%) |
Aug 09, 2024 | 28.77 | 28.94 | 28.22 | 28.86 | 165,337 | +0.12(+0.42%) |
Aug 08, 2024 | 28.43 | 28.82 | 28.00 | 28.74 | 153,360 | +0.74(+2.64%) |
Aug 07, 2024 | 28.43 | 28.63 | 27.86 | 28.00 | 176,559 | -0.15(-0.53%) |
Aug 06, 2024 | 27.72 | 28.31 | 27.35 | 28.15 | 192,168 | +0.37(+1.33%) |
Aug 05, 2024 | 27.85 | 28.37 | 26.88 | 27.78 | 180,252 | -1.07(-3.69%) |
Aug 02, 2024 | 28.89 | 29.00 | 28.12 | 28.85 | 267,698 | -1.01(-3.37%) |