Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 32.75 | 32.75 | 31.95 | 32.27 | 508,289 | -0.37(-1.13%) |
Oct 14, 2024 | 32.32 | 33.03 | 32.10 | 32.64 | 209,229 | +0.29(+0.90%) |
Oct 11, 2024 | 31.81 | 32.36 | 31.81 | 32.35 | 257,698 | +0.53(+1.67%) |
Oct 10, 2024 | 31.48 | 31.89 | 31.32 | 31.82 | 134,815 | +0.25(+0.79%) |
Oct 09, 2024 | 30.98 | 31.78 | 30.84 | 31.57 | 324,779 | +0.38(+1.22%) |
Oct 08, 2024 | 30.84 | 31.27 | 30.65 | 31.19 | 421,644 | +0.11(+0.35%) |
Oct 07, 2024 | 31.37 | 31.45 | 31.00 | 31.08 | 216,197 | -0.29(-0.92%) |
Oct 04, 2024 | 31.13 | 31.64 | 30.99 | 31.37 | 399,579 | +0.41(+1.32%) |
Oct 03, 2024 | 31.10 | 31.37 | 30.92 | 30.96 | 262,158 | -0.34(-1.09%) |
Oct 02, 2024 | 31.26 | 31.43 | 30.95 | 31.30 | 312,336 | +0.09(+0.29%) |
Oct 01, 2024 | 31.28 | 31.40 | 30.81 | 31.21 | 307,405 | -0.17(-0.54%) |
Sep 30, 2024 | 31.74 | 32.03 | 31.38 | 31.38 | 285,119 | -0.59(-1.85%) |
Sep 27, 2024 | 32.33 | 32.54 | 31.95 | 31.97 | 270,892 | -0.20(-0.63%) |
Sep 26, 2024 | 32.28 | 32.38 | 31.83 | 32.17 | 274,402 | +0.29(+0.92%) |
Sep 25, 2024 | 32.15 | 32.15 | 31.71 | 31.88 | 270,598 | -0.22(-0.70%) |
Sep 24, 2024 | 31.90 | 32.12 | 31.73 | 32.11 | 268,241 | +0.46(+1.45%) |
Sep 23, 2024 | 31.43 | 31.87 | 31.43 | 31.65 | 229,201 | +0.31(+1.00%) |
Sep 20, 2024 | 31.39 | 31.58 | 30.99 | 31.34 | 456,079 | -0.06(-0.19%) |
Sep 19, 2024 | 31.30 | 31.46 | 30.99 | 31.39 | 202,297 | +0.48(+1.54%) |
Sep 18, 2024 | 30.84 | 31.08 | 30.61 | 30.92 | 333,617 | +0.15(+0.48%) |
Sep 17, 2024 | 30.99 | 30.99 | 30.62 | 30.77 | 212,742 | -0.19(-0.60%) |
Sep 16, 2024 | 31.13 | 31.19 | 30.89 | 30.96 | 177,067 | -0.04(-0.13%) |
Sep 13, 2024 | 31.02 | 31.48 | 30.87 | 31.00 | 370,194 | -0.05(-0.16%) |
Sep 12, 2024 | 30.67 | 31.29 | 30.64 | 31.04 | 393,486 | +0.28(+0.92%) |
Sep 11, 2024 | 30.35 | 30.89 | 30.11 | 30.76 | 293,479 | +0.40(+1.32%) |
Sep 10, 2024 | 30.58 | 30.79 | 29.87 | 30.36 | 394,575 | -0.25(-0.83%) |
Sep 09, 2024 | 31.38 | 31.54 | 30.57 | 30.61 | 367,713 | -0.74(-2.36%) |
Sep 06, 2024 | 32.14 | 32.15 | 31.32 | 31.36 | 213,860 | -0.68(-2.13%) |
Sep 05, 2024 | 32.06 | 32.15 | 31.69 | 32.04 | 291,455 | +0.18(+0.55%) |
Sep 04, 2024 | 31.91 | 32.00 | 31.64 | 31.86 | 505,695 | -0.19(-0.58%) |
Sep 03, 2024 | 31.95 | 32.25 | 31.51 | 32.05 | 237,403 | -0.19(-0.60%) |
Aug 30, 2024 | 31.65 | 32.34 | 31.47 | 32.24 | 342,100 | +0.52(+1.63%) |
Aug 29, 2024 | 31.67 | 31.88 | 31.39 | 31.73 | 162,739 | -0.55(-1.69%) |
Aug 28, 2024 | 32.20 | 32.40 | 32.16 | 32.27 | 120,668 | -0.09(-0.27%) |
Aug 27, 2024 | 32.54 | 32.60 | 32.15 | 32.36 | 90,207 | -0.19(-0.60%) |
Aug 26, 2024 | 32.22 | 32.57 | 32.22 | 32.55 | 141,138 | +0.50(+1.55%) |
Aug 23, 2024 | 32.29 | 32.59 | 32.03 | 32.06 | 286,760 | +0.19(+0.58%) |
Aug 22, 2024 | 32.47 | 32.47 | 31.69 | 31.87 | 284,940 | -0.46(-1.42%) |
Aug 21, 2024 | 32.67 | 32.90 | 32.25 | 32.33 | 127,660 | -0.08(-0.24%) |
Aug 20, 2024 | 33.47 | 33.47 | 32.27 | 32.41 | 367,024 | -1.49(-4.40%) |
Aug 19, 2024 | 32.95 | 33.94 | 32.95 | 33.90 | 157,946 | +0.87(+2.63%) |
Aug 16, 2024 | 33.36 | 33.76 | 32.86 | 33.03 | 129,399 | -0.39(-1.17%) |
Aug 15, 2024 | 33.44 | 33.70 | 33.23 | 33.42 | 140,823 | +0.43(+1.30%) |
Aug 14, 2024 | 32.90 | 33.00 | 32.51 | 32.99 | 151,017 | +0.33(+1.01%) |
Aug 13, 2024 | 32.14 | 32.89 | 32.14 | 32.66 | 159,606 | +0.53(+1.64%) |
Aug 12, 2024 | 31.01 | 32.24 | 31.01 | 32.13 | 285,900 | +1.37(+4.47%) |
Aug 09, 2024 | 30.61 | 31.23 | 30.61 | 30.76 | 389,930 | +0.00(+0.00%) |
Aug 08, 2024 | 30.22 | 30.89 | 30.22 | 30.76 | 485,665 | +0.82(+2.73%) |
Aug 07, 2024 | 31.00 | 31.00 | 29.79 | 29.94 | 187,744 | -0.47(-1.54%) |
Aug 06, 2024 | 30.22 | 30.69 | 30.06 | 30.41 | 232,565 | +0.14(+0.45%) |
Aug 05, 2024 | 29.54 | 30.44 | 29.47 | 30.27 | 218,683 | -0.70(-2.26%) |
Aug 02, 2024 | 31.45 | 31.71 | 30.87 | 30.98 | 227,167 | -1.00(-3.14%) |