Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 34.97 | 34.97 | 34.27 | 34.35 | 39,493 | -0.42(-1.22%) |
Oct 17, 2024 | 34.51 | 35.05 | 34.46 | 34.77 | 42,879 | -0.15(-0.42%) |
Oct 16, 2024 | 35.14 | 35.58 | 34.86 | 34.92 | 34,993 | +0.25(+0.72%) |
Oct 15, 2024 | 34.30 | 35.54 | 34.00 | 34.67 | 54,004 | +0.52(+1.52%) |
Oct 14, 2024 | 34.16 | 34.40 | 33.83 | 34.15 | 48,928 | -0.02(-0.06%) |
Oct 11, 2024 | 33.32 | 34.49 | 33.21 | 34.17 | 30,651 | +0.95(+2.86%) |
Oct 10, 2024 | 32.75 | 33.38 | 32.64 | 33.22 | 41,014 | +0.22(+0.67%) |
Oct 09, 2024 | 32.47 | 33.23 | 32.47 | 33.00 | 50,826 | +0.59(+1.82%) |
Oct 08, 2024 | 32.37 | 32.65 | 32.15 | 32.41 | 41,582 | +0.25(+0.78%) |
Oct 07, 2024 | 32.26 | 32.31 | 31.71 | 32.16 | 60,638 | -0.30(-0.92%) |
Oct 04, 2024 | 32.74 | 32.75 | 32.07 | 32.46 | 35,550 | +0.52(+1.63%) |
Oct 03, 2024 | 32.30 | 32.31 | 31.71 | 31.94 | 55,045 | -0.43(-1.33%) |
Oct 02, 2024 | 32.66 | 33.04 | 32.22 | 32.37 | 41,440 | -0.53(-1.61%) |
Oct 01, 2024 | 33.87 | 33.87 | 32.72 | 32.90 | 51,575 | -1.18(-3.46%) |
Sep 30, 2024 | 33.83 | 34.65 | 33.46 | 34.08 | 65,897 | +0.00(+0.00%) |
Sep 27, 2024 | 34.37 | 34.37 | 33.72 | 34.08 | 25,256 | +0.08(+0.24%) |
Sep 26, 2024 | 34.86 | 34.86 | 33.91 | 34.00 | 33,174 | -0.36(-1.05%) |
Sep 25, 2024 | 34.32 | 34.43 | 34.08 | 34.36 | 24,977 | -0.14(-0.41%) |
Sep 24, 2024 | 35.30 | 35.30 | 34.29 | 34.50 | 35,833 | -0.55(-1.57%) |
Sep 23, 2024 | 35.23 | 35.49 | 34.50 | 35.05 | 50,837 | -0.14(-0.40%) |
Sep 20, 2024 | 36.21 | 36.21 | 35.12 | 35.19 | 274,436 | -1.37(-3.75%) |
Sep 19, 2024 | 36.67 | 36.67 | 35.73 | 36.56 | 43,655 | +0.80(+2.24%) |
Sep 18, 2024 | 35.66 | 36.79 | 34.83 | 35.76 | 44,922 | +0.02(+0.06%) |
Sep 17, 2024 | 35.95 | 36.35 | 35.49 | 35.74 | 36,485 | +0.26(+0.73%) |
Sep 16, 2024 | 35.23 | 35.65 | 34.94 | 35.48 | 34,187 | +0.19(+0.54%) |
Sep 13, 2024 | 34.60 | 35.30 | 34.56 | 35.29 | 19,717 | +1.16(+3.40%) |
Sep 12, 2024 | 34.28 | 34.35 | 33.68 | 34.13 | 19,865 | +0.07(+0.21%) |
Sep 11, 2024 | 34.41 | 34.41 | 33.26 | 34.06 | 23,284 | -0.73(-2.10%) |
Sep 10, 2024 | 34.43 | 34.86 | 33.84 | 34.79 | 30,683 | +0.35(+1.02%) |
Sep 09, 2024 | 34.21 | 34.91 | 33.93 | 34.44 | 47,968 | +0.27(+0.79%) |
Sep 06, 2024 | 34.55 | 34.89 | 33.96 | 34.17 | 22,252 | -0.60(-1.73%) |
Sep 05, 2024 | 35.33 | 35.33 | 34.49 | 34.77 | 20,820 | -0.37(-1.05%) |
Sep 04, 2024 | 35.26 | 35.51 | 34.94 | 35.14 | 15,662 | -0.40(-1.13%) |
Sep 03, 2024 | 36.45 | 36.45 | 35.48 | 35.54 | 33,280 | -0.92(-2.52%) |
Aug 30, 2024 | 35.88 | 36.53 | 35.88 | 36.46 | 19,444 | +0.52(+1.45%) |
Aug 29, 2024 | 36.30 | 36.30 | 35.50 | 35.94 | 20,971 | +0.06(+0.17%) |
Aug 28, 2024 | 35.29 | 36.28 | 35.24 | 35.88 | 29,604 | +0.35(+0.99%) |
Aug 27, 2024 | 35.13 | 35.92 | 35.05 | 35.53 | 44,477 | +0.04(+0.11%) |
Aug 26, 2024 | 35.72 | 35.85 | 35.04 | 35.49 | 32,833 | -0.20(-0.56%) |
Aug 23, 2024 | 34.09 | 36.00 | 33.70 | 35.69 | 49,310 | +1.93(+5.72%) |
Aug 22, 2024 | 34.18 | 34.98 | 33.28 | 33.76 | 37,265 | -0.03(-0.09%) |
Aug 21, 2024 | 33.24 | 33.80 | 33.12 | 33.79 | 21,819 | +0.46(+1.38%) |
Aug 20, 2024 | 33.74 | 33.74 | 33.33 | 33.33 | 16,678 | -0.72(-2.11%) |
Aug 19, 2024 | 33.94 | 34.34 | 33.73 | 34.05 | 28,157 | +0.41(+1.22%) |
Aug 16, 2024 | 33.03 | 33.98 | 33.03 | 33.64 | 72,795 | +0.48(+1.45%) |
Aug 15, 2024 | 33.24 | 33.85 | 33.05 | 33.16 | 24,631 | +0.73(+2.25%) |
Aug 14, 2024 | 32.61 | 32.61 | 32.13 | 32.43 | 23,269 | -0.08(-0.25%) |
Aug 13, 2024 | 32.73 | 32.73 | 32.14 | 32.51 | 16,769 | +0.29(+0.90%) |
Aug 12, 2024 | 32.62 | 32.62 | 32.09 | 32.22 | 28,404 | -0.24(-0.74%) |
Aug 09, 2024 | 32.96 | 33.56 | 32.15 | 32.46 | 25,159 | -0.60(-1.81%) |
Aug 08, 2024 | 32.75 | 33.51 | 32.54 | 33.06 | 37,095 | +0.89(+2.76%) |
Aug 07, 2024 | 32.68 | 33.33 | 32.09 | 32.17 | 30,906 | -0.08(-0.25%) |
Aug 06, 2024 | 32.15 | 33.04 | 32.09 | 32.25 | 53,409 | +0.08(+0.25%) |
Aug 05, 2024 | 31.58 | 32.51 | 31.24 | 32.17 | 46,877 | -1.01(-3.03%) |
Aug 02, 2024 | 32.59 | 33.92 | 31.82 | 33.18 | 58,550 | -0.70(-2.06%) |