Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 33.86 | 34.70 | 33.86 | 34.61 | 247,605 | +0.61(+1.79%) |
Oct 16, 2024 | 33.78 | 34.14 | 33.78 | 34.00 | 452,269 | -0.05(-0.15%) |
Oct 15, 2024 | 33.91 | 34.13 | 33.45 | 34.05 | 417,097 | +0.21(+0.62%) |
Oct 14, 2024 | 33.34 | 33.85 | 33.30 | 33.84 | 1,003,786 | +0.25(+0.74%) |
Oct 11, 2024 | 33.50 | 33.71 | 33.48 | 33.59 | 735,401 | +0.07(+0.21%) |
Oct 10, 2024 | 33.69 | 33.76 | 33.04 | 33.52 | 470,905 | -0.27(-0.80%) |
Oct 09, 2024 | 32.72 | 33.80 | 32.72 | 33.79 | 309,796 | -0.02(-0.06%) |
Oct 08, 2024 | 33.83 | 33.90 | 33.40 | 33.81 | 225,684 | +0.18(+0.54%) |
Oct 07, 2024 | 33.84 | 33.85 | 33.45 | 33.63 | 493,705 | -0.57(-1.67%) |
Oct 04, 2024 | 34.03 | 34.30 | 33.92 | 34.20 | 344,684 | -0.33(-0.97%) |
Oct 03, 2024 | 33.76 | 34.63 | 33.76 | 34.53 | 216,781 | -0.29(-0.82%) |
Oct 02, 2024 | 34.89 | 34.89 | 34.56 | 34.82 | 368,736 | -0.03(-0.10%) |
Oct 01, 2024 | 34.96 | 34.96 | 34.54 | 34.85 | 346,928 | +0.10(+0.30%) |
Sep 30, 2024 | 34.66 | 34.88 | 34.62 | 34.75 | 315,545 | -0.15(-0.43%) |
Sep 27, 2024 | 33.98 | 34.95 | 33.98 | 34.90 | 820,382 | +0.16(+0.45%) |
Sep 26, 2024 | 34.26 | 35.16 | 34.26 | 34.74 | 407,308 | +0.06(+0.19%) |
Sep 25, 2024 | 34.51 | 35.05 | 34.45 | 34.68 | 191,544 | +0.08(+0.23%) |
Sep 24, 2024 | 34.83 | 34.83 | 34.26 | 34.60 | 343,500 | -0.38(-1.10%) |
Sep 23, 2024 | 34.22 | 35.21 | 34.22 | 34.98 | 621,281 | +0.38(+1.08%) |
Sep 20, 2024 | 34.55 | 34.66 | 34.33 | 34.61 | 1,375,156 | +0.20(+0.58%) |
Sep 19, 2024 | 35.04 | 35.04 | 34.21 | 34.41 | 112,064 | -0.08(-0.23%) |
Sep 18, 2024 | 34.33 | 34.84 | 34.33 | 34.49 | 74,918 | -0.12(-0.35%) |
Sep 17, 2024 | 34.36 | 35.05 | 34.36 | 34.61 | 299,750 | -0.52(-1.48%) |
Sep 16, 2024 | 34.96 | 35.25 | 34.96 | 35.13 | 831,009 | +0.31(+0.89%) |
Sep 13, 2024 | 34.90 | 35.01 | 34.79 | 34.82 | 99,856 | +0.01(+0.03%) |
Sep 12, 2024 | 34.69 | 34.85 | 34.48 | 34.81 | 82,761 | +0.37(+1.07%) |
Sep 11, 2024 | 34.02 | 34.56 | 34.02 | 34.44 | 145,339 | +0.11(+0.32%) |
Sep 10, 2024 | 34.25 | 34.39 | 34.11 | 34.33 | 89,556 | +0.02(+0.06%) |
Sep 09, 2024 | 34.20 | 34.38 | 34.07 | 34.31 | 74,960 | +0.51(+1.50%) |
Sep 06, 2024 | 34.20 | 34.24 | 33.77 | 33.80 | 95,383 | +0.14(+0.42%) |
Sep 05, 2024 | 33.57 | 33.76 | 33.52 | 33.66 | 69,031 | -0.17(-0.50%) |
Sep 04, 2024 | 33.72 | 33.87 | 33.21 | 33.83 | 94,365 | +0.23(+0.68%) |
Sep 03, 2024 | 33.88 | 33.88 | 33.42 | 33.60 | 75,556 | -0.37(-1.09%) |
Aug 30, 2024 | 33.68 | 34.20 | 33.68 | 33.97 | 79,105 | -0.13(-0.40%) |
Aug 29, 2024 | 34.10 | 34.25 | 33.46 | 34.10 | 206,373 | +0.00(+0.01%) |
Aug 28, 2024 | 34.18 | 34.29 | 34.05 | 34.10 | 202,451 | +0.09(+0.26%) |
Aug 27, 2024 | 34.04 | 34.11 | 33.75 | 34.01 | 227,443 | +0.66(+1.98%) |
Aug 26, 2024 | 32.85 | 33.52 | 32.25 | 33.35 | 112,346 | -0.10(-0.29%) |
Aug 23, 2024 | 32.76 | 33.66 | 32.76 | 33.45 | 265,016 | +0.46(+1.39%) |
Aug 22, 2024 | 32.56 | 33.30 | 32.56 | 32.99 | 68,238 | -0.01(-0.03%) |
Aug 21, 2024 | 32.78 | 33.14 | 32.78 | 33.00 | 187,941 | +0.23(+0.70%) |
Aug 20, 2024 | 32.25 | 32.94 | 32.25 | 32.77 | 476,761 | -0.23(-0.70%) |
Aug 19, 2024 | 32.99 | 33.00 | 32.49 | 33.00 | 245,088 | +0.31(+0.95%) |
Aug 16, 2024 | 31.86 | 32.74 | 31.86 | 32.69 | 688,281 | +0.04(+0.12%) |
Aug 15, 2024 | 32.46 | 32.83 | 32.12 | 32.65 | 75,779 | +0.19(+0.59%) |
Aug 14, 2024 | 31.71 | 32.60 | 31.71 | 32.46 | 304,594 | -0.14(-0.43%) |
Aug 13, 2024 | 32.65 | 32.65 | 32.20 | 32.60 | 260,613 | +0.44(+1.37%) |
Aug 12, 2024 | 31.68 | 32.29 | 31.68 | 32.16 | 292,310 | +0.30(+0.94%) |
Aug 09, 2024 | 31.89 | 31.89 | 31.70 | 31.86 | 558,860 | +0.26(+0.81%) |
Aug 08, 2024 | 30.93 | 31.62 | 30.93 | 31.60 | 248,203 | +0.61(+1.97%) |
Aug 07, 2024 | 30.94 | 31.43 | 30.86 | 30.99 | 498,722 | +0.24(+0.79%) |
Aug 06, 2024 | 30.31 | 30.92 | 30.31 | 30.75 | 1,006,104 | -0.14(-0.45%) |
Aug 05, 2024 | 30.98 | 31.18 | 30.86 | 30.89 | 1,732,102 | -0.73(-2.31%) |
Aug 02, 2024 | 31.66 | 31.80 | 31.28 | 31.62 | 728,298 | -0.18(-0.57%) |