Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 36.02 | 36.02 | 35.25 | 35.26 | 31,018 | +0.40(+1.13%) |
Oct 17, 2024 | 34.90 | 35.18 | 34.85 | 34.86 | 41,726 | -0.44(-1.24%) |
Oct 16, 2024 | 35.18 | 35.32 | 35.17 | 35.30 | 19,448 | +0.37(+1.07%) |
Oct 15, 2024 | 35.28 | 35.37 | 34.83 | 34.92 | 19,226 | -0.87(-2.42%) |
Oct 14, 2024 | 35.30 | 35.81 | 35.30 | 35.79 | 16,041 | +0.00(+0.01%) |
Oct 11, 2024 | 35.34 | 35.82 | 35.34 | 35.79 | 15,253 | +0.21(+0.58%) |
Oct 10, 2024 | 35.07 | 35.60 | 35.07 | 35.58 | 33,498 | +0.12(+0.34%) |
Oct 09, 2024 | 35.06 | 35.56 | 35.06 | 35.46 | 39,262 | -0.21(-0.59%) |
Oct 08, 2024 | 35.91 | 35.91 | 35.42 | 35.67 | 34,144 | -0.98(-2.69%) |
Oct 07, 2024 | 36.50 | 36.66 | 36.31 | 36.65 | 6,865 | -0.75(-1.99%) |
Oct 04, 2024 | 36.13 | 37.40 | 36.06 | 37.40 | 15,374 | +1.62(+4.53%) |
Oct 03, 2024 | 35.96 | 36.21 | 35.72 | 35.78 | 17,002 | -0.82(-2.24%) |
Oct 02, 2024 | 36.20 | 36.63 | 36.16 | 36.60 | 70,979 | +0.64(+1.78%) |
Oct 01, 2024 | 35.54 | 35.97 | 35.50 | 35.96 | 34,598 | +0.54(+1.52%) |
Sep 30, 2024 | 35.78 | 35.97 | 35.42 | 35.42 | 17,731 | -0.63(-1.75%) |
Sep 27, 2024 | 35.98 | 36.19 | 35.93 | 36.05 | 22,478 | -0.03(-0.08%) |
Sep 26, 2024 | 35.93 | 36.09 | 35.73 | 36.08 | 12,764 | +1.26(+3.62%) |
Sep 25, 2024 | 34.90 | 35.03 | 34.74 | 34.82 | 19,951 | -0.46(-1.30%) |
Sep 24, 2024 | 34.98 | 35.30 | 34.84 | 35.28 | 22,921 | +1.05(+3.07%) |
Sep 23, 2024 | 34.10 | 34.37 | 34.10 | 34.23 | 20,817 | +0.19(+0.56%) |
Sep 20, 2024 | 34.04 | 34.08 | 33.80 | 34.04 | 32,275 | -0.17(-0.50%) |
Sep 19, 2024 | 33.87 | 34.48 | 33.87 | 34.21 | 66,278 | +0.73(+2.18%) |
Sep 18, 2024 | 33.57 | 33.87 | 33.44 | 33.48 | 29,846 | -0.01(-0.03%) |
Sep 17, 2024 | 33.64 | 33.70 | 33.46 | 33.49 | 47,981 | -0.10(-0.29%) |
Sep 16, 2024 | 33.54 | 33.59 | 33.41 | 33.59 | 17,315 | +0.20(+0.59%) |
Sep 13, 2024 | 33.45 | 33.53 | 33.32 | 33.39 | 18,176 | +0.14(+0.43%) |
Sep 12, 2024 | 33.02 | 33.31 | 33.02 | 33.25 | 9,975 | +0.33(+1.01%) |
Sep 11, 2024 | 32.78 | 33.08 | 32.59 | 32.91 | 20,428 | +0.09(+0.27%) |
Sep 10, 2024 | 32.76 | 32.93 | 32.64 | 32.83 | 39,217 | -0.11(-0.33%) |
Sep 09, 2024 | 32.86 | 33.18 | 32.86 | 32.93 | 22,990 | +0.29(+0.88%) |
Sep 06, 2024 | 33.39 | 33.39 | 32.61 | 32.65 | 22,792 | -0.63(-1.91%) |
Sep 05, 2024 | 33.23 | 33.38 | 33.23 | 33.28 | 50,673 | +0.05(+0.15%) |
Sep 04, 2024 | 33.23 | 33.53 | 33.22 | 33.23 | 19,288 | -0.11(-0.33%) |
Sep 03, 2024 | 33.57 | 33.64 | 33.18 | 33.34 | 27,585 | -0.41(-1.20%) |
Aug 30, 2024 | 33.78 | 34.04 | 33.65 | 33.75 | 50,295 | -0.01(-0.03%) |
Aug 29, 2024 | 33.71 | 33.87 | 33.68 | 33.76 | 26,172 | +0.11(+0.32%) |
Aug 28, 2024 | 33.69 | 33.75 | 33.51 | 33.65 | 21,330 | -0.20(-0.59%) |
Aug 27, 2024 | 33.82 | 33.95 | 33.79 | 33.85 | 19,741 | +0.11(+0.32%) |
Aug 26, 2024 | 33.91 | 33.97 | 33.73 | 33.74 | 17,548 | -0.29(-0.86%) |
Aug 23, 2024 | 34.07 | 34.16 | 33.79 | 34.03 | 8,166 | +0.39(+1.16%) |
Aug 22, 2024 | 33.75 | 33.75 | 33.49 | 33.64 | 18,960 | -0.37(-1.08%) |
Aug 21, 2024 | 34.01 | 34.12 | 33.86 | 34.01 | 16,096 | +0.22(+0.64%) |
Aug 20, 2024 | 33.94 | 33.94 | 33.69 | 33.79 | 44,039 | -0.98(-2.81%) |
Aug 19, 2024 | 33.90 | 34.77 | 33.84 | 34.77 | 35,030 | +1.07(+3.18%) |
Aug 16, 2024 | 33.57 | 33.71 | 33.42 | 33.70 | 29,198 | +0.41(+1.22%) |
Aug 15, 2024 | 33.17 | 33.44 | 33.17 | 33.29 | 16,000 | +0.31(+0.93%) |
Aug 14, 2024 | 32.89 | 33.00 | 32.87 | 32.98 | 17,342 | -0.13(-0.39%) |
Aug 13, 2024 | 32.87 | 33.12 | 32.82 | 33.11 | 11,675 | +0.28(+0.85%) |
Aug 12, 2024 | 32.77 | 32.90 | 32.72 | 32.84 | 34,369 | +0.18(+0.55%) |
Aug 09, 2024 | 32.51 | 32.69 | 32.51 | 32.66 | 18,158 | +0.13(+0.40%) |
Aug 08, 2024 | 32.20 | 32.54 | 32.14 | 32.53 | 24,847 | +0.77(+2.44%) |
Aug 07, 2024 | 31.98 | 32.27 | 31.75 | 31.75 | 22,638 | +0.38(+1.20%) |
Aug 06, 2024 | 31.16 | 31.63 | 31.13 | 31.38 | 72,890 | -0.11(-0.35%) |
Aug 05, 2024 | 30.87 | 31.65 | 30.87 | 31.49 | 38,921 | -1.08(-3.33%) |
Aug 02, 2024 | 32.74 | 32.74 | 32.45 | 32.57 | 44,635 | -0.46(-1.40%) |