Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 31.21 | 31.97 | 31.00 | 31.95 | 42,383 | +0.70(+2.24%) |
Oct 30, 2024 | 31.50 | 31.80 | 31.25 | 31.25 | 36,037 | -0.25(-0.79%) |
Oct 29, 2024 | 31.72 | 31.82 | 31.16 | 31.50 | 101,551 | +0.02(+0.06%) |
Oct 28, 2024 | 31.19 | 31.63 | 30.77 | 31.48 | 118,835 | -1.11(-3.41%) |
Oct 25, 2024 | 33.20 | 33.40 | 32.39 | 32.59 | 167,350 | -0.40(-1.21%) |
Oct 24, 2024 | 32.95 | 33.42 | 32.59 | 32.99 | 187,855 | -0.23(-0.69%) |
Oct 23, 2024 | 33.00 | 33.25 | 32.83 | 33.22 | 57,395 | +0.29(+0.88%) |
Oct 22, 2024 | 32.99 | 33.12 | 32.68 | 32.93 | 69,863 | +0.03(+0.09%) |
Oct 21, 2024 | 32.60 | 32.95 | 32.32 | 32.90 | 79,074 | -0.02(-0.06%) |
Oct 18, 2024 | 32.54 | 32.95 | 32.05 | 32.92 | 87,462 | +1.07(+3.36%) |
Oct 17, 2024 | 32.16 | 32.16 | 31.36 | 31.85 | 41,314 | -0.24(-0.75%) |
Oct 16, 2024 | 32.29 | 32.29 | 31.95 | 32.09 | 50,683 | +0.03(+0.09%) |
Oct 15, 2024 | 31.95 | 32.30 | 31.71 | 32.06 | 70,920 | -0.14(-0.43%) |
Oct 14, 2024 | 32.00 | 32.34 | 31.66 | 32.20 | 55,230 | +0.23(+0.72%) |
Oct 11, 2024 | 31.88 | 32.09 | 31.08 | 31.97 | 22,307 | +0.19(+0.60%) |
Oct 10, 2024 | 31.24 | 31.90 | 31.24 | 31.78 | 26,485 | +0.48(+1.53%) |
Oct 09, 2024 | 30.89 | 31.48 | 30.81 | 31.30 | 28,255 | -0.15(-0.48%) |
Oct 08, 2024 | 31.46 | 31.94 | 31.21 | 31.45 | 34,308 | -0.21(-0.66%) |
Oct 07, 2024 | 31.25 | 31.94 | 31.25 | 31.66 | 38,864 | +0.40(+1.28%) |
Oct 04, 2024 | 31.12 | 31.44 | 31.12 | 31.26 | 20,228 | +0.20(+0.64%) |
Oct 03, 2024 | 30.89 | 31.17 | 30.70 | 31.06 | 23,081 | +0.37(+1.21%) |
Oct 02, 2024 | 31.00 | 31.39 | 30.60 | 30.69 | 66,874 | -0.05(-0.16%) |
Oct 01, 2024 | 30.23 | 30.81 | 30.23 | 30.74 | 41,776 | +0.59(+1.96%) |
Sep 30, 2024 | 30.05 | 30.20 | 29.90 | 30.15 | 24,113 | +0.28(+0.94%) |
Sep 27, 2024 | 29.14 | 30.20 | 29.14 | 29.87 | 37,057 | +0.59(+2.02%) |
Sep 26, 2024 | 29.50 | 29.93 | 29.18 | 29.28 | 80,108 | -0.48(-1.61%) |
Sep 25, 2024 | 30.11 | 30.47 | 29.50 | 29.76 | 45,784 | -0.57(-1.88%) |
Sep 24, 2024 | 30.49 | 30.50 | 30.11 | 30.33 | 32,348 | +0.21(+0.70%) |
Sep 23, 2024 | 30.67 | 30.80 | 29.85 | 30.12 | 113,730 | -0.75(-2.43%) |
Sep 20, 2024 | 30.90 | 30.98 | 30.42 | 30.87 | 163,712 | -0.26(-0.84%) |
Sep 19, 2024 | 31.00 | 31.66 | 30.72 | 31.13 | 50,091 | +0.41(+1.33%) |
Sep 18, 2024 | 30.76 | 31.00 | 30.70 | 30.72 | 63,404 | -0.06(-0.19%) |
Sep 17, 2024 | 30.69 | 30.98 | 30.23 | 30.78 | 45,499 | +0.67(+2.23%) |
Sep 16, 2024 | 29.76 | 30.42 | 29.63 | 30.11 | 92,264 | +0.26(+0.87%) |
Sep 13, 2024 | 29.52 | 30.40 | 29.41 | 29.85 | 43,161 | +0.44(+1.50%) |
Sep 12, 2024 | 29.06 | 29.56 | 28.90 | 29.41 | 47,391 | +0.46(+1.59%) |
Sep 11, 2024 | 28.76 | 29.45 | 28.57 | 28.95 | 64,316 | +0.08(+0.28%) |
Sep 10, 2024 | 29.02 | 29.22 | 28.68 | 28.87 | 72,474 | -0.15(-0.52%) |
Sep 09, 2024 | 29.26 | 29.55 | 29.01 | 29.02 | 79,371 | -0.46(-1.56%) |
Sep 06, 2024 | 29.75 | 29.95 | 29.09 | 29.48 | 74,032 | -0.20(-0.67%) |
Sep 05, 2024 | 29.90 | 30.21 | 29.65 | 29.68 | 25,648 | -0.24(-0.80%) |
Sep 04, 2024 | 29.65 | 30.23 | 29.65 | 29.92 | 34,849 | +0.07(+0.23%) |
Sep 03, 2024 | 30.20 | 30.36 | 29.56 | 29.85 | 84,309 | -0.55(-1.81%) |
Aug 30, 2024 | 30.62 | 30.62 | 30.25 | 30.40 | 34,558 | -0.22(-0.72%) |
Aug 29, 2024 | 30.70 | 30.83 | 30.47 | 30.62 | 18,795 | -0.02(-0.07%) |
Aug 28, 2024 | 30.68 | 30.84 | 30.20 | 30.64 | 25,784 | -0.14(-0.45%) |
Aug 27, 2024 | 30.78 | 31.02 | 30.51 | 30.78 | 46,113 | -0.25(-0.81%) |
Aug 26, 2024 | 30.96 | 31.24 | 30.89 | 31.03 | 29,566 | +0.25(+0.81%) |
Aug 23, 2024 | 30.59 | 31.19 | 30.59 | 30.78 | 33,026 | +0.28(+0.92%) |
Aug 22, 2024 | 30.75 | 30.82 | 30.20 | 30.50 | 31,000 | -0.06(-0.20%) |
Aug 21, 2024 | 30.86 | 30.86 | 30.26 | 30.56 | 55,314 | +0.06(+0.20%) |
Aug 20, 2024 | 31.51 | 31.51 | 30.06 | 30.50 | 109,701 | -0.89(-2.84%) |
Aug 19, 2024 | 31.32 | 31.49 | 31.32 | 31.39 | 52,617 | +0.05(+0.16%) |
Aug 16, 2024 | 31.48 | 31.71 | 31.32 | 31.34 | 49,427 | -0.01(-0.03%) |
Aug 15, 2024 | 30.82 | 31.47 | 30.82 | 31.35 | 58,269 | +0.42(+1.36%) |
Aug 14, 2024 | 30.68 | 31.13 | 30.68 | 30.93 | 35,359 | +0.25(+0.81%) |
Aug 13, 2024 | 31.00 | 31.00 | 30.32 | 30.68 | 44,870 | -0.34(-1.10%) |
Aug 12, 2024 | 30.34 | 31.08 | 30.25 | 31.02 | 92,352 | +0.69(+2.27%) |
Aug 09, 2024 | 30.09 | 30.40 | 29.99 | 30.33 | 36,299 | -0.19(-0.62%) |
Aug 08, 2024 | 30.49 | 31.00 | 29.75 | 30.52 | 87,407 | +0.49(+1.63%) |
Aug 07, 2024 | 29.99 | 30.49 | 29.58 | 30.03 | 87,383 | +0.48(+1.62%) |
Aug 06, 2024 | 29.30 | 29.58 | 29.00 | 29.55 | 116,609 | +0.43(+1.48%) |
Aug 05, 2024 | 29.00 | 29.41 | 28.41 | 29.12 | 104,462 | -0.34(-1.15%) |
Aug 02, 2024 | 29.83 | 29.83 | 28.86 | 29.46 | 137,416 | -0.51(-1.70%) |