Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 32.32 | 32.35 | 32.20 | 32.25 | 15,386 | +0.06(+0.18%) |
Oct 16, 2024 | 32.08 | 32.26 | 32.02 | 32.19 | 5,806 | +0.09(+0.30%) |
Oct 15, 2024 | 32.48 | 32.49 | 32.10 | 32.10 | 7,846 | -0.21(-0.65%) |
Oct 14, 2024 | 32.29 | 32.50 | 32.29 | 32.31 | 16,274 | +0.06(+0.19%) |
Oct 11, 2024 | 32.01 | 32.25 | 32.01 | 32.25 | 42,291 | +0.05(+0.16%) |
Oct 10, 2024 | 31.98 | 32.22 | 31.98 | 32.20 | 46,490 | -0.04(-0.14%) |
Oct 09, 2024 | 31.91 | 32.24 | 31.91 | 32.24 | 32,455 | +0.23(+0.72%) |
Oct 08, 2024 | 31.68 | 32.07 | 31.68 | 32.01 | 13,808 | +0.38(+1.21%) |
Oct 07, 2024 | 31.85 | 31.91 | 31.59 | 31.63 | 35,731 | -0.32(-1.01%) |
Oct 04, 2024 | 31.90 | 31.95 | 31.71 | 31.95 | 8,129 | +0.36(+1.12%) |
Oct 03, 2024 | 31.57 | 31.69 | 31.53 | 31.59 | 16,357 | -0.10(-0.31%) |
Oct 02, 2024 | 31.55 | 31.73 | 31.55 | 31.69 | 49,844 | +0.11(+0.33%) |
Oct 01, 2024 | 31.75 | 31.75 | 31.35 | 31.58 | 17,410 | -0.38(-1.19%) |
Sep 30, 2024 | 31.57 | 31.96 | 31.55 | 31.96 | 10,747 | +0.15(+0.46%) |
Sep 27, 2024 | 32.12 | 32.13 | 31.82 | 31.82 | 4,892 | -0.29(-0.92%) |
Sep 26, 2024 | 32.43 | 32.43 | 31.85 | 32.11 | 7,446 | +0.40(+1.27%) |
Sep 25, 2024 | 31.52 | 31.89 | 31.52 | 31.71 | 2,342 | +0.07(+0.22%) |
Sep 24, 2024 | 31.49 | 31.76 | 31.21 | 31.64 | 23,193 | +0.19(+0.61%) |
Sep 23, 2024 | 31.51 | 31.51 | 31.36 | 31.45 | 12,585 | +0.11(+0.36%) |
Sep 20, 2024 | 31.46 | 31.46 | 31.22 | 31.34 | 5,290 | -0.14(-0.45%) |
Sep 19, 2024 | 31.41 | 31.70 | 31.41 | 31.48 | 10,469 | +1.00(+3.29%) |
Sep 18, 2024 | 30.68 | 30.75 | 30.48 | 30.48 | 8,818 | -0.15(-0.47%) |
Sep 17, 2024 | 30.81 | 30.86 | 30.62 | 30.62 | 1,940 | -0.02(-0.06%) |
Sep 16, 2024 | 30.62 | 30.64 | 30.38 | 30.64 | 5,348 | -0.19(-0.62%) |
Sep 13, 2024 | 30.61 | 30.90 | 30.61 | 30.83 | 36,550 | +0.22(+0.73%) |
Sep 12, 2024 | 30.20 | 30.69 | 30.19 | 30.61 | 10,611 | +0.31(+1.02%) |
Sep 11, 2024 | 29.26 | 30.30 | 29.26 | 30.30 | 820 | +0.76(+2.57%) |
Sep 10, 2024 | 29.40 | 29.54 | 29.25 | 29.54 | 2,514 | +0.32(+1.09%) |
Sep 09, 2024 | 29.20 | 29.22 | 29.10 | 29.22 | 603 | +0.36(+1.25%) |
Sep 06, 2024 | 29.42 | 29.42 | 28.81 | 28.86 | 1,746 | -0.90(-3.02%) |
Sep 05, 2024 | 29.95 | 29.95 | 29.63 | 29.76 | 16,703 | -0.01(-0.02%) |
Sep 04, 2024 | 29.96 | 29.96 | 29.72 | 29.77 | 1,313 | -0.03(-0.11%) |
Sep 03, 2024 | 30.30 | 30.30 | 29.80 | 29.80 | 2,017 | -1.11(-3.60%) |
Aug 30, 2024 | 30.80 | 30.91 | 30.70 | 30.91 | 1,412 | +0.39(+1.28%) |
Aug 29, 2024 | 30.56 | 31.00 | 30.50 | 30.52 | 3,790 | -0.03(-0.10%) |
Aug 28, 2024 | 30.88 | 30.88 | 30.40 | 30.55 | 11,527 | -0.38(-1.22%) |
Aug 27, 2024 | 30.66 | 31.01 | 30.63 | 30.93 | 10,987 | +0.15(+0.50%) |
Aug 26, 2024 | 31.13 | 31.13 | 30.70 | 30.78 | 5,731 | -0.34(-1.10%) |
Aug 23, 2024 | 31.16 | 31.19 | 30.93 | 31.12 | 6,423 | +0.34(+1.10%) |
Aug 22, 2024 | 31.37 | 31.38 | 30.72 | 30.78 | 10,442 | -0.53(-1.69%) |
Aug 21, 2024 | 31.21 | 31.32 | 31.14 | 31.31 | 24,507 | +0.14(+0.43%) |
Aug 20, 2024 | 31.30 | 31.30 | 31.05 | 31.17 | 15,769 | +0.01(+0.02%) |
Aug 19, 2024 | 30.78 | 31.17 | 30.78 | 31.17 | 17,819 | +0.40(+1.31%) |
Aug 16, 2024 | 30.56 | 30.81 | 30.56 | 30.77 | 28,412 | +0.08(+0.25%) |
Aug 15, 2024 | 30.42 | 30.69 | 30.42 | 30.69 | 4,608 | +0.74(+2.46%) |
Aug 14, 2024 | 29.85 | 29.96 | 29.81 | 29.96 | 620 | +0.07(+0.24%) |
Aug 13, 2024 | 29.40 | 29.89 | 29.40 | 29.88 | 2,467 | +0.81(+2.79%) |
Aug 12, 2024 | 28.98 | 29.21 | 28.98 | 29.07 | 3,827 | +0.02(+0.09%) |
Aug 09, 2024 | 28.76 | 29.11 | 28.76 | 29.05 | 15,539 | +0.20(+0.68%) |
Aug 08, 2024 | 28.48 | 28.96 | 28.42 | 28.85 | 2,213 | +0.89(+3.18%) |
Aug 07, 2024 | 28.76 | 28.79 | 27.95 | 27.96 | 4,326 | -0.40(-1.41%) |
Aug 06, 2024 | 28.04 | 28.73 | 28.02 | 28.36 | 55,513 | +0.34(+1.21%) |
Aug 05, 2024 | 27.66 | 28.45 | 27.66 | 28.02 | 7,343 | -0.92(-3.19%) |
Aug 02, 2024 | 29.14 | 29.14 | 28.72 | 28.94 | 44,496 | -0.68(-2.30%) |