Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 34.74 | 35.05 | 34.09 | 34.99 | 76,051 | +0.31(+0.89%) |
Oct 17, 2024 | 33.83 | 34.71 | 33.72 | 34.68 | 61,569 | +0.67(+1.97%) |
Oct 16, 2024 | 33.74 | 34.28 | 33.44 | 34.01 | 96,210 | +0.63(+1.89%) |
Oct 15, 2024 | 33.08 | 33.55 | 33.07 | 33.38 | 77,131 | +0.08(+0.24%) |
Oct 14, 2024 | 32.73 | 33.37 | 32.69 | 33.30 | 34,092 | +0.45(+1.37%) |
Oct 11, 2024 | 32.08 | 32.94 | 32.08 | 32.85 | 65,768 | +0.67(+2.08%) |
Oct 10, 2024 | 32.17 | 32.42 | 32.14 | 32.18 | 36,754 | -0.36(-1.11%) |
Oct 09, 2024 | 32.47 | 32.87 | 32.34 | 32.54 | 57,299 | -0.08(-0.25%) |
Oct 08, 2024 | 33.19 | 33.19 | 32.58 | 32.62 | 42,956 | -0.38(-1.15%) |
Oct 07, 2024 | 32.79 | 33.09 | 32.63 | 33.00 | 77,540 | -0.01(-0.03%) |
Oct 04, 2024 | 32.76 | 33.07 | 32.56 | 33.01 | 37,198 | +0.25(+0.76%) |
Oct 03, 2024 | 32.78 | 32.89 | 32.37 | 32.76 | 28,790 | -0.28(-0.85%) |
Oct 02, 2024 | 33.48 | 33.62 | 32.91 | 33.04 | 18,546 | -0.57(-1.70%) |
Oct 01, 2024 | 33.79 | 33.92 | 32.85 | 33.61 | 50,849 | -0.36(-1.06%) |
Sep 30, 2024 | 33.78 | 33.99 | 33.58 | 33.97 | 32,905 | -0.03(-0.09%) |
Sep 27, 2024 | 33.99 | 34.49 | 33.78 | 34.00 | 26,448 | +0.29(+0.86%) |
Sep 26, 2024 | 33.68 | 34.00 | 33.58 | 33.71 | 50,206 | +0.25(+0.75%) |
Sep 25, 2024 | 33.55 | 33.55 | 33.03 | 33.46 | 40,924 | +0.00(+0.00%) |
Sep 24, 2024 | 33.75 | 33.75 | 33.19 | 33.46 | 49,233 | -0.12(-0.36%) |
Sep 23, 2024 | 33.22 | 33.58 | 33.15 | 33.58 | 42,153 | +0.35(+1.05%) |
Sep 20, 2024 | 33.86 | 33.86 | 33.00 | 33.23 | 142,452 | -0.62(-1.83%) |
Sep 19, 2024 | 33.47 | 33.87 | 33.17 | 33.85 | 80,810 | +1.02(+3.11%) |
Sep 18, 2024 | 32.73 | 33.75 | 32.67 | 32.83 | 49,651 | +0.04(+0.12%) |
Sep 17, 2024 | 33.16 | 33.37 | 32.40 | 32.79 | 63,621 | -0.01(-0.03%) |
Sep 16, 2024 | 32.32 | 32.90 | 32.21 | 32.80 | 49,852 | +0.59(+1.83%) |
Sep 13, 2024 | 32.40 | 32.54 | 32.06 | 32.21 | 75,163 | -0.01(-0.03%) |
Sep 12, 2024 | 31.87 | 32.29 | 31.87 | 32.22 | 27,915 | +0.61(+1.93%) |
Sep 11, 2024 | 31.51 | 31.74 | 30.71 | 31.61 | 53,120 | -0.15(-0.47%) |
Sep 10, 2024 | 31.14 | 31.95 | 31.14 | 31.76 | 49,122 | +0.48(+1.53%) |
Sep 09, 2024 | 30.91 | 31.63 | 30.91 | 31.28 | 35,585 | +0.28(+0.90%) |
Sep 06, 2024 | 31.44 | 31.69 | 30.93 | 31.00 | 30,068 | -0.43(-1.37%) |
Sep 05, 2024 | 32.00 | 32.00 | 31.28 | 31.43 | 35,670 | -0.46(-1.44%) |
Sep 04, 2024 | 32.46 | 32.59 | 31.85 | 31.89 | 33,799 | -0.56(-1.73%) |
Sep 03, 2024 | 33.09 | 33.36 | 31.98 | 32.45 | 59,096 | -1.05(-3.13%) |
Aug 30, 2024 | 33.02 | 33.50 | 33.00 | 33.50 | 26,722 | +0.30(+0.90%) |
Aug 29, 2024 | 33.45 | 33.57 | 32.88 | 33.20 | 24,711 | -0.02(-0.06%) |
Aug 28, 2024 | 33.35 | 33.68 | 32.84 | 33.22 | 39,453 | -0.44(-1.31%) |
Aug 27, 2024 | 34.11 | 34.64 | 33.61 | 33.66 | 20,538 | -0.70(-2.04%) |
Aug 26, 2024 | 34.00 | 34.91 | 34.00 | 34.36 | 62,075 | +0.44(+1.30%) |
Aug 23, 2024 | 32.93 | 34.03 | 32.55 | 33.92 | 59,106 | +1.12(+3.41%) |
Aug 22, 2024 | 33.22 | 33.23 | 32.76 | 32.80 | 34,681 | -0.42(-1.26%) |
Aug 21, 2024 | 32.70 | 33.25 | 32.58 | 33.22 | 31,817 | +0.80(+2.47%) |
Aug 20, 2024 | 32.46 | 32.60 | 32.03 | 32.42 | 58,211 | -0.04(-0.12%) |
Aug 19, 2024 | 32.24 | 32.57 | 32.12 | 32.46 | 47,859 | +0.07(+0.22%) |
Aug 16, 2024 | 32.21 | 32.72 | 32.05 | 32.39 | 55,913 | +0.14(+0.43%) |
Aug 15, 2024 | 32.12 | 32.55 | 31.78 | 32.25 | 43,550 | +0.68(+2.15%) |
Aug 14, 2024 | 31.91 | 31.91 | 31.39 | 31.57 | 39,631 | -0.10(-0.32%) |
Aug 13, 2024 | 31.67 | 31.87 | 31.16 | 31.67 | 50,050 | +0.35(+1.12%) |
Aug 12, 2024 | 31.50 | 31.50 | 30.82 | 31.32 | 45,508 | +0.00(+0.00%) |
Aug 09, 2024 | 31.42 | 31.63 | 31.14 | 31.32 | 50,187 | -0.15(-0.47%) |
Aug 08, 2024 | 31.82 | 31.92 | 31.31 | 31.47 | 45,367 | -0.04(-0.13%) |
Aug 07, 2024 | 32.63 | 32.63 | 31.32 | 31.51 | 50,963 | -0.62(-1.95%) |
Aug 06, 2024 | 32.34 | 32.60 | 31.56 | 32.13 | 108,792 | +0.04(+0.12%) |
Aug 05, 2024 | 31.73 | 32.31 | 31.23 | 32.09 | 76,002 | -0.92(-2.79%) |
Aug 02, 2024 | 33.30 | 33.44 | 32.30 | 33.02 | 93,976 | -1.35(-3.93%) |