Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 34.78 | 34.84 | 34.02 | 34.31 | 567,287 | -0.41(-1.18%) |
Oct 16, 2024 | 34.42 | 35.15 | 34.23 | 34.72 | 670,338 | +0.65(+1.91%) |
Oct 15, 2024 | 33.77 | 34.54 | 33.50 | 34.07 | 765,234 | +0.14(+0.41%) |
Oct 14, 2024 | 33.57 | 33.99 | 33.02 | 33.93 | 565,070 | -0.09(-0.26%) |
Oct 11, 2024 | 32.22 | 34.22 | 32.20 | 34.02 | 724,034 | +1.75(+5.42%) |
Oct 10, 2024 | 31.80 | 32.37 | 31.41 | 32.27 | 812,201 | +0.35(+1.10%) |
Oct 09, 2024 | 33.44 | 33.61 | 31.74 | 31.92 | 851,489 | -1.56(-4.66%) |
Oct 08, 2024 | 33.85 | 33.86 | 33.05 | 33.48 | 779,078 | -0.39(-1.15%) |
Oct 07, 2024 | 32.96 | 34.44 | 32.77 | 33.87 | 989,329 | +1.03(+3.14%) |
Oct 04, 2024 | 33.79 | 33.91 | 32.48 | 32.84 | 377,587 | -0.13(-0.39%) |
Oct 03, 2024 | 33.54 | 34.06 | 32.95 | 32.97 | 503,754 | -0.83(-2.44%) |
Oct 02, 2024 | 32.83 | 33.88 | 32.44 | 33.80 | 824,924 | +0.66(+2.01%) |
Oct 01, 2024 | 33.84 | 33.84 | 32.21 | 33.13 | 987,522 | -0.91(-2.67%) |
Sep 30, 2024 | 33.71 | 34.23 | 33.36 | 34.04 | 1,024,007 | +0.27(+0.80%) |
Sep 27, 2024 | 34.07 | 34.84 | 33.47 | 33.77 | 1,542,199 | +0.26(+0.78%) |
Sep 26, 2024 | 33.56 | 34.09 | 32.96 | 33.51 | 539,795 | +0.16(+0.48%) |
Sep 25, 2024 | 33.73 | 34.26 | 32.84 | 33.35 | 557,361 | -0.38(-1.13%) |
Sep 24, 2024 | 34.36 | 34.73 | 33.50 | 33.73 | 547,508 | -0.53(-1.55%) |
Sep 23, 2024 | 34.90 | 34.94 | 33.98 | 34.26 | 613,033 | -0.57(-1.64%) |
Sep 20, 2024 | 34.98 | 35.26 | 34.35 | 34.83 | 1,467,294 | -0.42(-1.19%) |
Sep 19, 2024 | 34.84 | 35.51 | 33.86 | 35.25 | 682,452 | +1.49(+4.41%) |
Sep 18, 2024 | 34.05 | 35.17 | 33.52 | 33.76 | 1,105,806 | -0.56(-1.63%) |
Sep 17, 2024 | 34.12 | 34.99 | 34.00 | 34.32 | 928,378 | +0.69(+2.05%) |
Sep 16, 2024 | 33.00 | 33.81 | 32.70 | 33.63 | 775,641 | +0.71(+2.16%) |
Sep 13, 2024 | 31.04 | 32.95 | 30.90 | 32.92 | 766,471 | +2.50(+8.22%) |
Sep 12, 2024 | 30.46 | 30.92 | 30.21 | 30.42 | 684,187 | +0.10(+0.33%) |
Sep 11, 2024 | 29.58 | 30.56 | 29.40 | 30.32 | 1,181,686 | +0.58(+1.95%) |
Sep 10, 2024 | 29.11 | 29.76 | 28.93 | 29.74 | 542,049 | +0.66(+2.27%) |
Sep 09, 2024 | 28.62 | 29.44 | 28.59 | 29.08 | 742,450 | +0.51(+1.79%) |
Sep 06, 2024 | 29.61 | 29.79 | 28.44 | 28.57 | 810,977 | -1.20(-4.03%) |
Sep 05, 2024 | 29.76 | 30.19 | 29.30 | 29.77 | 548,532 | +0.22(+0.74%) |
Sep 04, 2024 | 30.00 | 30.36 | 29.15 | 29.55 | 971,307 | -0.74(-2.44%) |
Sep 03, 2024 | 31.31 | 31.79 | 30.27 | 30.29 | 806,580 | -1.26(-3.99%) |
Aug 30, 2024 | 32.10 | 32.10 | 31.20 | 31.55 | 676,769 | -0.39(-1.22%) |
Aug 29, 2024 | 31.78 | 32.74 | 31.78 | 31.94 | 787,515 | +0.32(+1.01%) |
Aug 28, 2024 | 32.14 | 32.40 | 31.36 | 31.62 | 518,503 | -0.38(-1.19%) |
Aug 27, 2024 | 32.34 | 32.77 | 31.89 | 32.00 | 543,901 | -0.33(-1.02%) |
Aug 26, 2024 | 32.43 | 32.43 | 31.88 | 32.33 | 516,549 | +0.33(+1.03%) |
Aug 23, 2024 | 31.27 | 32.42 | 31.01 | 32.00 | 754,179 | +0.94(+3.03%) |
Aug 22, 2024 | 31.66 | 31.76 | 30.97 | 31.06 | 450,046 | -0.57(-1.80%) |
Aug 21, 2024 | 31.84 | 32.18 | 31.25 | 31.63 | 539,354 | -0.06(-0.19%) |
Aug 20, 2024 | 32.29 | 32.35 | 31.57 | 31.69 | 719,509 | -0.65(-2.01%) |
Aug 19, 2024 | 32.36 | 32.79 | 32.10 | 32.34 | 807,392 | -0.51(-1.55%) |
Aug 16, 2024 | 32.54 | 33.33 | 32.23 | 32.85 | 822,223 | +0.19(+0.58%) |
Aug 15, 2024 | 32.28 | 33.06 | 31.80 | 32.66 | 865,849 | +1.47(+4.71%) |
Aug 14, 2024 | 32.55 | 32.72 | 31.03 | 31.19 | 1,115,830 | -1.36(-4.18%) |
Aug 13, 2024 | 30.44 | 32.86 | 30.20 | 32.55 | 1,741,020 | +2.63(+8.79%) |
Aug 12, 2024 | 29.84 | 30.06 | 28.53 | 29.92 | 1,626,433 | +0.65(+2.22%) |
Aug 09, 2024 | 29.99 | 30.20 | 29.22 | 29.27 | 1,911,026 | -0.70(-2.34%) |
Aug 08, 2024 | 27.29 | 30.00 | 27.12 | 29.97 | 1,613,345 | +2.92(+10.79%) |
Aug 07, 2024 | 26.20 | 30.86 | 25.25 | 27.05 | 4,352,642 | +5.23(+23.97%) |
Aug 06, 2024 | 21.09 | 22.21 | 20.73 | 21.82 | 1,166,285 | +0.82(+3.90%) |
Aug 05, 2024 | 19.93 | 21.59 | 19.73 | 21.00 | 1,734,122 | -0.60(-2.78%) |
Aug 02, 2024 | 21.20 | 22.15 | 21.08 | 21.60 | 1,011,019 | -1.35(-5.88%) |