Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 34.82 | 35.05 | 34.06 | 34.99 | 89,855 | +0.11(+0.32%) |
Oct 16, 2024 | 34.38 | 34.92 | 34.26 | 34.88 | 90,671 | +0.82(+2.41%) |
Oct 15, 2024 | 33.45 | 34.83 | 33.40 | 34.06 | 93,644 | +0.67(+2.01%) |
Oct 14, 2024 | 33.13 | 33.63 | 32.97 | 33.39 | 51,172 | +0.25(+0.75%) |
Oct 11, 2024 | 32.43 | 33.43 | 32.43 | 33.14 | 85,021 | +0.93(+2.89%) |
Oct 10, 2024 | 32.06 | 32.35 | 31.70 | 32.21 | 88,720 | -0.16(-0.49%) |
Oct 09, 2024 | 32.07 | 32.73 | 31.90 | 32.37 | 61,332 | +0.25(+0.78%) |
Oct 08, 2024 | 32.53 | 32.65 | 32.11 | 32.12 | 44,335 | -0.30(-0.93%) |
Oct 07, 2024 | 32.33 | 32.53 | 32.02 | 32.42 | 78,055 | +0.02(+0.06%) |
Oct 04, 2024 | 32.43 | 32.64 | 32.29 | 32.40 | 63,920 | +0.41(+1.28%) |
Oct 03, 2024 | 31.68 | 32.19 | 31.49 | 31.99 | 61,235 | +0.08(+0.25%) |
Oct 02, 2024 | 32.40 | 32.73 | 31.83 | 31.91 | 74,064 | -0.67(-2.06%) |
Oct 01, 2024 | 33.35 | 33.35 | 32.11 | 32.58 | 94,206 | -0.85(-2.54%) |
Sep 30, 2024 | 32.76 | 33.67 | 32.64 | 33.43 | 117,763 | +0.66(+2.01%) |
Sep 27, 2024 | 33.24 | 33.38 | 32.70 | 32.77 | 71,069 | -0.09(-0.27%) |
Sep 26, 2024 | 33.33 | 33.33 | 32.67 | 32.86 | 74,634 | -0.11(-0.33%) |
Sep 25, 2024 | 33.52 | 33.52 | 32.92 | 32.97 | 98,667 | -0.55(-1.64%) |
Sep 24, 2024 | 34.02 | 34.02 | 33.36 | 33.52 | 92,121 | -0.40(-1.18%) |
Sep 23, 2024 | 34.27 | 34.30 | 33.65 | 33.92 | 96,003 | -0.08(-0.24%) |
Sep 20, 2024 | 34.83 | 34.85 | 33.85 | 34.00 | 647,433 | -1.03(-2.94%) |
Sep 19, 2024 | 34.71 | 35.11 | 34.24 | 35.03 | 104,583 | +0.96(+2.82%) |
Sep 18, 2024 | 33.89 | 35.48 | 33.39 | 34.07 | 124,720 | +0.18(+0.53%) |
Sep 17, 2024 | 34.05 | 34.45 | 33.73 | 33.89 | 94,526 | +0.09(+0.27%) |
Sep 16, 2024 | 33.80 | 34.19 | 33.26 | 33.80 | 81,573 | -0.01(-0.03%) |
Sep 13, 2024 | 33.14 | 33.81 | 32.86 | 33.81 | 95,482 | +1.08(+3.30%) |
Sep 12, 2024 | 32.51 | 32.76 | 32.18 | 32.73 | 109,932 | +0.48(+1.49%) |
Sep 11, 2024 | 32.47 | 32.50 | 31.68 | 32.25 | 81,324 | -0.59(-1.80%) |
Sep 10, 2024 | 32.95 | 32.95 | 32.15 | 32.84 | 73,833 | +0.06(+0.18%) |
Sep 09, 2024 | 32.84 | 32.93 | 32.04 | 32.78 | 104,040 | -0.09(-0.27%) |
Sep 06, 2024 | 33.42 | 33.44 | 32.62 | 32.87 | 59,388 | -0.41(-1.23%) |
Sep 05, 2024 | 33.99 | 34.19 | 33.10 | 33.28 | 82,834 | -0.48(-1.42%) |
Sep 04, 2024 | 33.81 | 33.85 | 33.26 | 33.76 | 70,071 | -0.02(-0.06%) |
Sep 03, 2024 | 33.82 | 34.33 | 33.51 | 33.78 | 144,602 | -0.45(-1.31%) |
Aug 30, 2024 | 34.14 | 34.29 | 33.92 | 34.23 | 67,782 | +0.35(+1.03%) |
Aug 29, 2024 | 34.36 | 34.36 | 33.48 | 33.88 | 76,203 | -0.25(-0.73%) |
Aug 28, 2024 | 33.50 | 34.13 | 33.44 | 34.13 | 79,541 | +0.56(+1.67%) |
Aug 27, 2024 | 33.70 | 33.70 | 33.30 | 33.57 | 57,113 | -0.23(-0.68%) |
Aug 26, 2024 | 34.01 | 34.25 | 33.62 | 33.80 | 129,111 | -0.04(-0.12%) |
Aug 23, 2024 | 32.38 | 34.27 | 32.38 | 33.84 | 135,045 | +1.54(+4.77%) |
Aug 22, 2024 | 32.17 | 32.37 | 31.75 | 32.30 | 87,031 | +0.27(+0.84%) |
Aug 21, 2024 | 31.60 | 32.03 | 31.51 | 32.03 | 63,883 | +0.45(+1.44%) |
Aug 20, 2024 | 32.37 | 32.37 | 31.57 | 31.58 | 55,042 | -0.79(-2.44%) |
Aug 19, 2024 | 32.08 | 32.43 | 31.86 | 32.37 | 84,963 | +0.24(+0.74%) |
Aug 16, 2024 | 31.59 | 32.25 | 31.47 | 32.13 | 114,930 | +0.55(+1.75%) |
Aug 15, 2024 | 31.61 | 32.04 | 31.51 | 31.58 | 98,686 | +0.67(+2.18%) |
Aug 14, 2024 | 31.09 | 31.09 | 30.38 | 30.90 | 96,751 | -0.07(-0.22%) |
Aug 13, 2024 | 30.85 | 30.99 | 30.07 | 30.97 | 116,568 | +0.45(+1.46%) |
Aug 12, 2024 | 31.43 | 31.45 | 30.42 | 30.53 | 72,829 | -0.63(-2.03%) |
Aug 09, 2024 | 31.47 | 31.47 | 30.58 | 31.16 | 109,621 | -0.20(-0.63%) |
Aug 08, 2024 | 31.32 | 31.50 | 30.84 | 31.36 | 275,383 | +0.34(+1.08%) |
Aug 07, 2024 | 31.69 | 31.86 | 31.01 | 31.02 | 87,216 | -0.30(-0.95%) |
Aug 06, 2024 | 31.53 | 31.70 | 30.98 | 31.32 | 97,625 | -0.28(-0.88%) |
Aug 05, 2024 | 31.23 | 32.03 | 30.47 | 31.59 | 154,925 | -1.00(-3.06%) |
Aug 02, 2024 | 31.98 | 32.72 | 31.69 | 32.59 | 136,586 | -0.35(-1.05%) |