Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 30.01 | 30.11 | 29.68 | 30.02 | 887,314 | +0.12(+0.40%) |
Oct 17, 2024 | 30.09 | 30.17 | 29.87 | 29.90 | 996,544 | -0.21(-0.70%) |
Oct 16, 2024 | 29.89 | 30.33 | 29.77 | 30.11 | 884,637 | +0.10(+0.33%) |
Oct 15, 2024 | 30.34 | 30.72 | 29.96 | 30.01 | 1,421,819 | -1.28(-4.09%) |
Oct 14, 2024 | 31.00 | 31.44 | 30.80 | 31.29 | 1,029,810 | -0.35(-1.11%) |
Oct 11, 2024 | 31.86 | 31.95 | 31.48 | 31.64 | 754,908 | -0.48(-1.49%) |
Oct 10, 2024 | 32.13 | 32.31 | 31.84 | 32.12 | 408,469 | +0.20(+0.63%) |
Oct 09, 2024 | 32.04 | 32.13 | 31.63 | 31.92 | 734,830 | -0.42(-1.30%) |
Oct 08, 2024 | 32.61 | 32.61 | 32.05 | 32.34 | 841,869 | -0.41(-1.25%) |
Oct 07, 2024 | 32.78 | 33.15 | 32.38 | 32.75 | 937,166 | -0.17(-0.52%) |
Oct 04, 2024 | 32.91 | 33.10 | 32.70 | 32.92 | 809,222 | -0.30(-0.90%) |
Oct 03, 2024 | 33.11 | 33.28 | 32.78 | 33.22 | 867,271 | +0.20(+0.61%) |
Oct 02, 2024 | 33.02 | 33.47 | 32.71 | 33.02 | 1,027,216 | +0.58(+1.79%) |
Oct 01, 2024 | 32.35 | 32.89 | 31.80 | 32.44 | 4,851,112 | -1.75(-5.12%) |
Sep 30, 2024 | 34.06 | 34.26 | 33.87 | 34.19 | 631,167 | -0.05(-0.15%) |
Sep 27, 2024 | 34.01 | 34.34 | 33.78 | 34.24 | 1,103,455 | -1.12(-3.17%) |
Sep 26, 2024 | 34.68 | 35.43 | 34.68 | 35.36 | 562,559 | +0.86(+2.49%) |
Sep 25, 2024 | 34.50 | 34.68 | 34.25 | 34.50 | 1,046,876 | -0.79(-2.24%) |
Sep 24, 2024 | 35.14 | 35.41 | 34.93 | 35.29 | 414,215 | +0.52(+1.50%) |
Sep 23, 2024 | 34.66 | 35.20 | 34.46 | 34.77 | 578,225 | -0.34(-0.97%) |
Sep 20, 2024 | 34.77 | 35.27 | 34.45 | 35.11 | 1,012,737 | -1.33(-3.65%) |
Sep 19, 2024 | 36.74 | 36.78 | 36.23 | 36.44 | 562,141 | +0.39(+1.08%) |
Sep 18, 2024 | 36.54 | 36.74 | 36.00 | 36.05 | 641,508 | +0.00(+0.00%) |
Sep 17, 2024 | 36.30 | 36.30 | 35.74 | 36.05 | 709,385 | +1.04(+2.97%) |
Sep 16, 2024 | 34.76 | 35.16 | 34.56 | 35.01 | 604,715 | +0.96(+2.82%) |
Sep 13, 2024 | 33.85 | 34.67 | 33.85 | 34.05 | 650,552 | +0.36(+1.07%) |
Sep 12, 2024 | 33.47 | 34.18 | 33.43 | 33.69 | 805,679 | +0.43(+1.29%) |
Sep 11, 2024 | 32.80 | 33.52 | 32.66 | 33.26 | 604,832 | +0.69(+2.12%) |
Sep 10, 2024 | 33.09 | 33.09 | 32.26 | 32.57 | 610,051 | -0.55(-1.66%) |
Sep 09, 2024 | 32.91 | 33.29 | 32.74 | 33.12 | 578,633 | +0.08(+0.24%) |
Sep 06, 2024 | 33.42 | 33.71 | 32.90 | 33.04 | 635,422 | -0.17(-0.51%) |
Sep 05, 2024 | 33.42 | 33.80 | 33.07 | 33.21 | 958,749 | -0.73(-2.15%) |
Sep 04, 2024 | 33.91 | 34.48 | 33.89 | 33.94 | 628,422 | +0.05(+0.15%) |
Sep 03, 2024 | 35.46 | 35.46 | 33.84 | 33.89 | 1,405,998 | -2.20(-6.10%) |
Aug 30, 2024 | 36.29 | 36.71 | 35.70 | 36.09 | 790,065 | +0.06(+0.17%) |
Aug 29, 2024 | 35.82 | 36.19 | 35.53 | 36.03 | 760,557 | -1.09(-2.94%) |
Aug 28, 2024 | 38.02 | 38.04 | 36.48 | 37.12 | 1,612,592 | +0.32(+0.87%) |
Aug 27, 2024 | 36.88 | 37.00 | 36.39 | 36.80 | 923,191 | +0.02(+0.05%) |
Aug 26, 2024 | 36.69 | 37.16 | 36.60 | 36.78 | 787,291 | +0.25(+0.68%) |
Aug 23, 2024 | 36.12 | 36.65 | 35.85 | 36.53 | 798,730 | +0.91(+2.54%) |
Aug 22, 2024 | 36.22 | 36.31 | 35.59 | 35.63 | 1,068,541 | -0.51(-1.40%) |
Aug 21, 2024 | 36.62 | 36.62 | 36.10 | 36.13 | 704,293 | +0.00(+0.00%) |
Aug 20, 2024 | 36.24 | 36.47 | 35.94 | 36.13 | 964,051 | -0.47(-1.28%) |
Aug 19, 2024 | 35.97 | 37.10 | 35.97 | 36.60 | 1,073,147 | +1.07(+3.01%) |
Aug 16, 2024 | 35.70 | 35.91 | 35.45 | 35.53 | 992,025 | -0.38(-1.06%) |
Aug 15, 2024 | 36.06 | 36.35 | 35.38 | 35.91 | 1,290,622 | +0.28(+0.78%) |
Aug 14, 2024 | 35.75 | 36.10 | 35.36 | 35.64 | 526,885 | +0.20(+0.56%) |
Aug 13, 2024 | 35.60 | 35.60 | 35.25 | 35.44 | 439,416 | +0.00(+0.00%) |
Aug 12, 2024 | 35.27 | 35.78 | 35.27 | 35.44 | 334,390 | +0.23(+0.65%) |
Aug 09, 2024 | 34.92 | 35.35 | 34.71 | 35.21 | 295,709 | +0.14(+0.41%) |
Aug 08, 2024 | 34.72 | 35.19 | 34.33 | 35.06 | 386,460 | +0.51(+1.49%) |
Aug 07, 2024 | 35.31 | 35.31 | 34.40 | 34.55 | 384,600 | -0.50(-1.41%) |
Aug 06, 2024 | 33.69 | 35.20 | 33.59 | 35.05 | 498,340 | +1.22(+3.61%) |
Aug 05, 2024 | 33.10 | 34.14 | 32.52 | 33.83 | 858,324 | -0.97(-2.79%) |
Aug 02, 2024 | 35.46 | 35.47 | 34.22 | 34.80 | 858,972 | -1.28(-3.54%) |