Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 31.23 | 31.40 | 30.60 | 31.06 | 1,034,403 | +0.12(+0.39%) |
Oct 17, 2024 | 31.85 | 31.85 | 30.44 | 30.94 | 479,231 | -1.12(-3.49%) |
Oct 16, 2024 | 32.46 | 33.13 | 31.92 | 32.06 | 469,536 | -0.06(-0.19%) |
Oct 15, 2024 | 32.54 | 32.76 | 31.76 | 32.12 | 601,204 | -0.88(-2.67%) |
Oct 14, 2024 | 31.64 | 33.28 | 31.17 | 33.00 | 827,738 | +1.39(+4.40%) |
Oct 11, 2024 | 31.05 | 32.06 | 31.00 | 31.61 | 799,602 | +0.42(+1.35%) |
Oct 10, 2024 | 31.05 | 31.68 | 30.75 | 31.19 | 706,310 | -0.35(-1.11%) |
Oct 09, 2024 | 31.25 | 32.05 | 31.11 | 31.54 | 665,883 | +0.08(+0.25%) |
Oct 08, 2024 | 33.70 | 33.78 | 31.30 | 31.46 | 930,435 | -2.74(-8.01%) |
Oct 07, 2024 | 34.72 | 35.39 | 34.00 | 34.20 | 614,949 | -0.87(-2.48%) |
Oct 04, 2024 | 35.43 | 35.50 | 33.96 | 35.07 | 562,579 | +0.91(+2.66%) |
Oct 03, 2024 | 34.53 | 35.32 | 34.12 | 34.16 | 520,947 | -1.52(-4.26%) |
Oct 02, 2024 | 36.46 | 36.46 | 35.28 | 35.68 | 502,659 | -0.20(-0.56%) |
Oct 01, 2024 | 36.81 | 36.88 | 35.11 | 35.88 | 593,807 | -1.27(-3.42%) |
Sep 30, 2024 | 38.37 | 38.60 | 36.24 | 37.15 | 1,436,710 | -0.08(-0.21%) |
Sep 27, 2024 | 34.78 | 37.55 | 34.49 | 37.23 | 2,224,957 | +3.36(+9.92%) |
Sep 26, 2024 | 31.66 | 33.97 | 31.66 | 33.87 | 1,197,884 | +2.83(+9.12%) |
Sep 25, 2024 | 32.30 | 32.74 | 30.98 | 31.04 | 752,521 | -1.25(-3.87%) |
Sep 24, 2024 | 31.00 | 32.37 | 30.97 | 32.29 | 849,356 | +1.93(+6.36%) |
Sep 23, 2024 | 30.82 | 31.04 | 30.04 | 30.36 | 957,317 | -0.03(-0.10%) |
Sep 20, 2024 | 31.44 | 31.44 | 29.95 | 30.39 | 1,436,855 | -1.21(-3.83%) |
Sep 19, 2024 | 32.39 | 32.63 | 30.94 | 31.60 | 598,235 | +0.21(+0.67%) |
Sep 18, 2024 | 32.50 | 33.75 | 31.12 | 31.39 | 1,589,956 | -0.79(-2.45%) |
Sep 17, 2024 | 31.55 | 33.08 | 31.49 | 32.18 | 998,724 | +0.80(+2.55%) |
Sep 16, 2024 | 32.38 | 32.80 | 31.27 | 31.38 | 598,264 | -1.00(-3.09%) |
Sep 13, 2024 | 30.14 | 32.66 | 30.13 | 32.38 | 862,648 | +2.41(+8.04%) |
Sep 12, 2024 | 30.32 | 30.52 | 29.67 | 29.97 | 667,362 | -0.34(-1.12%) |
Sep 11, 2024 | 30.09 | 30.87 | 29.88 | 30.31 | 830,984 | +0.17(+0.56%) |
Sep 10, 2024 | 30.02 | 30.30 | 29.21 | 30.14 | 794,943 | +0.09(+0.30%) |
Sep 09, 2024 | 30.88 | 31.04 | 29.95 | 30.05 | 572,935 | -1.07(-3.44%) |
Sep 06, 2024 | 31.18 | 31.42 | 30.33 | 31.12 | 769,677 | -0.08(-0.26%) |
Sep 05, 2024 | 31.84 | 32.04 | 30.87 | 31.20 | 341,086 | -0.29(-0.92%) |
Sep 04, 2024 | 32.28 | 32.41 | 31.06 | 31.49 | 399,443 | -0.83(-2.57%) |
Sep 03, 2024 | 32.68 | 32.94 | 31.84 | 32.32 | 429,788 | -0.77(-2.33%) |
Aug 30, 2024 | 32.20 | 33.27 | 31.81 | 33.09 | 601,833 | +0.95(+2.96%) |
Aug 29, 2024 | 31.96 | 33.61 | 31.91 | 32.14 | 620,821 | +0.23(+0.72%) |
Aug 28, 2024 | 32.37 | 32.57 | 31.77 | 31.91 | 488,815 | -0.46(-1.42%) |
Aug 27, 2024 | 32.69 | 33.05 | 32.22 | 32.37 | 447,113 | -0.32(-0.98%) |
Aug 26, 2024 | 33.05 | 33.73 | 31.81 | 32.69 | 990,004 | -0.58(-1.74%) |
Aug 23, 2024 | 34.41 | 34.64 | 33.13 | 33.27 | 528,759 | -0.70(-2.06%) |
Aug 22, 2024 | 35.68 | 36.00 | 33.00 | 33.97 | 1,044,884 | -1.71(-4.79%) |
Aug 21, 2024 | 36.34 | 36.81 | 35.65 | 35.68 | 473,445 | -0.51(-1.41%) |
Aug 20, 2024 | 38.11 | 38.39 | 35.62 | 36.19 | 617,067 | -2.10(-5.48%) |
Aug 19, 2024 | 37.86 | 38.59 | 37.70 | 38.29 | 431,971 | +0.38(+1.00%) |
Aug 16, 2024 | 36.38 | 38.20 | 36.38 | 37.91 | 493,735 | +1.48(+4.06%) |
Aug 15, 2024 | 36.05 | 37.74 | 35.82 | 36.43 | 597,485 | +1.33(+3.79%) |
Aug 14, 2024 | 36.95 | 37.23 | 35.09 | 35.10 | 635,525 | -1.61(-4.39%) |
Aug 13, 2024 | 39.02 | 39.35 | 35.27 | 36.71 | 1,258,498 | -1.83(-4.75%) |
Aug 12, 2024 | 38.26 | 38.56 | 37.56 | 38.54 | 1,085,122 | +0.16(+0.42%) |
Aug 09, 2024 | 40.36 | 40.81 | 38.19 | 38.38 | 1,231,181 | -1.98(-4.91%) |
Aug 08, 2024 | 40.72 | 41.00 | 36.85 | 40.36 | 2,770,278 | +4.01(+11.03%) |
Aug 07, 2024 | 37.95 | 39.13 | 36.12 | 36.35 | 1,444,539 | -1.54(-4.06%) |
Aug 06, 2024 | 37.31 | 38.63 | 36.20 | 37.89 | 1,367,565 | +0.89(+2.41%) |
Aug 05, 2024 | 36.77 | 38.38 | 35.24 | 37.00 | 2,063,147 | -2.00(-5.13%) |
Aug 02, 2024 | 38.56 | 40.67 | 36.46 | 39.00 | 1,040,466 | -0.95(-2.38%) |