Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 41.25 | 43.85 | 41.25 | 43.10 | 46,504 | +2.31(+5.66%) |
Oct 17, 2024 | 39.00 | 41.45 | 38.66 | 40.79 | 31,508 | +2.12(+5.48%) |
Oct 16, 2024 | 40.61 | 40.61 | 37.06 | 38.67 | 5,342 | +0.71(+1.87%) |
Oct 15, 2024 | 37.11 | 38.69 | 37.11 | 37.96 | 21,777 | +1.10(+2.98%) |
Oct 14, 2024 | 36.90 | 37.00 | 36.74 | 36.86 | 4,005 | +0.26(+0.70%) |
Oct 11, 2024 | 36.30 | 36.92 | 36.30 | 36.60 | 2,498 | -0.01(-0.02%) |
Oct 10, 2024 | 36.44 | 36.70 | 36.31 | 36.61 | 2,470 | +0.19(+0.52%) |
Oct 09, 2024 | 36.31 | 36.42 | 35.60 | 36.42 | 6,029 | +0.11(+0.30%) |
Oct 08, 2024 | 36.00 | 37.15 | 35.95 | 36.31 | 12,441 | +0.65(+1.82%) |
Oct 07, 2024 | 35.62 | 35.66 | 35.62 | 35.66 | 715 | +0.01(+0.03%) |
Oct 04, 2024 | 35.61 | 35.73 | 35.47 | 35.65 | 1,283 | +0.30(+0.85%) |
Oct 03, 2024 | 35.39 | 35.41 | 35.14 | 35.35 | 3,366 | -0.25(-0.70%) |
Oct 02, 2024 | 35.41 | 35.85 | 35.24 | 35.60 | 2,786 | +0.19(+0.54%) |
Oct 01, 2024 | 35.31 | 35.41 | 35.20 | 35.41 | 2,518 | -0.01(-0.03%) |
Sep 30, 2024 | 35.05 | 35.49 | 34.60 | 35.42 | 5,129 | +0.54(+1.55%) |
Sep 27, 2024 | 34.66 | 35.39 | 34.66 | 34.88 | 6,185 | +0.08(+0.23%) |
Sep 26, 2024 | 34.69 | 34.88 | 34.69 | 34.80 | 1,454 | +0.37(+1.07%) |
Sep 25, 2024 | 34.31 | 35.11 | 34.31 | 34.43 | 2,658 | -0.01(-0.03%) |
Sep 24, 2024 | 34.36 | 34.74 | 34.36 | 34.44 | 3,686 | +0.03(+0.09%) |
Sep 23, 2024 | 34.56 | 35.02 | 34.00 | 34.41 | 14,022 | -0.15(-0.43%) |
Sep 20, 2024 | 33.93 | 34.56 | 33.50 | 34.56 | 15,870 | +0.91(+2.70%) |
Sep 19, 2024 | 32.81 | 33.65 | 32.72 | 33.65 | 9,830 | +0.98(+3.00%) |
Sep 18, 2024 | 33.22 | 33.22 | 32.38 | 32.67 | 4,662 | -0.81(-2.42%) |
Sep 17, 2024 | 33.01 | 33.48 | 33.00 | 33.48 | 5,886 | +0.19(+0.57%) |
Sep 16, 2024 | 33.00 | 33.30 | 33.00 | 33.29 | 5,006 | +0.07(+0.21%) |
Sep 13, 2024 | 32.77 | 33.22 | 32.77 | 33.22 | 2,185 | +0.22(+0.67%) |
Sep 12, 2024 | 32.79 | 33.00 | 32.59 | 33.00 | 2,685 | +0.20(+0.61%) |
Sep 11, 2024 | 32.15 | 32.80 | 32.00 | 32.80 | 4,688 | -0.08(-0.24%) |
Sep 10, 2024 | 32.30 | 32.89 | 32.12 | 32.88 | 4,320 | +0.16(+0.49%) |
Sep 09, 2024 | 32.51 | 32.72 | 32.15 | 32.72 | 7,250 | +0.16(+0.49%) |
Sep 06, 2024 | 33.15 | 33.15 | 32.56 | 32.56 | 2,974 | -0.25(-0.76%) |
Sep 05, 2024 | 32.71 | 33.00 | 32.22 | 32.81 | 3,158 | -0.02(-0.05%) |
Sep 04, 2024 | 32.92 | 33.01 | 32.65 | 32.83 | 2,733 | -0.13(-0.41%) |
Sep 03, 2024 | 33.08 | 33.25 | 32.30 | 32.96 | 4,526 | -0.37(-1.11%) |
Aug 30, 2024 | 32.88 | 33.40 | 32.88 | 33.33 | 2,909 | +0.01(+0.03%) |
Aug 29, 2024 | 32.50 | 33.32 | 32.31 | 33.32 | 6,167 | +0.60(+1.83%) |
Aug 28, 2024 | 32.48 | 33.03 | 32.48 | 32.72 | 4,559 | +0.57(+1.77%) |
Aug 27, 2024 | 33.27 | 33.66 | 32.00 | 32.15 | 5,504 | -1.10(-3.31%) |
Aug 26, 2024 | 33.47 | 33.65 | 33.22 | 33.25 | 3,890 | -0.50(-1.48%) |
Aug 23, 2024 | 32.19 | 33.75 | 32.19 | 33.75 | 3,298 | +1.60(+4.98%) |
Aug 22, 2024 | 32.02 | 32.65 | 31.94 | 32.15 | 3,208 | -0.35(-1.08%) |
Aug 21, 2024 | 32.35 | 32.51 | 32.17 | 32.50 | 3,282 | +0.12(+0.36%) |
Aug 20, 2024 | 32.20 | 32.65 | 31.77 | 32.38 | 6,124 | -0.04(-0.11%) |
Aug 19, 2024 | 32.41 | 32.69 | 31.86 | 32.42 | 3,396 | +0.00(+0.00%) |
Aug 16, 2024 | 32.52 | 32.75 | 32.08 | 32.42 | 9,187 | -0.10(-0.31%) |
Aug 15, 2024 | 32.45 | 32.69 | 32.09 | 32.52 | 3,155 | +0.52(+1.63%) |
Aug 14, 2024 | 32.40 | 32.80 | 31.74 | 32.00 | 6,511 | -0.10(-0.31%) |
Aug 13, 2024 | 32.95 | 33.42 | 32.00 | 32.10 | 3,728 | -0.99(-2.99%) |
Aug 12, 2024 | 33.20 | 33.67 | 32.72 | 33.09 | 3,706 | -0.49(-1.46%) |
Aug 09, 2024 | 33.52 | 33.72 | 33.52 | 33.58 | 2,728 | +0.49(+1.48%) |
Aug 08, 2024 | 32.99 | 33.80 | 32.98 | 33.09 | 5,199 | +0.18(+0.55%) |
Aug 07, 2024 | 32.58 | 33.21 | 32.58 | 32.91 | 1,996 | +0.36(+1.11%) |
Aug 06, 2024 | 32.51 | 33.08 | 32.51 | 32.55 | 2,211 | -0.12(-0.37%) |
Aug 05, 2024 | 33.08 | 33.20 | 32.63 | 32.67 | 2,941 | -0.79(-2.36%) |
Aug 02, 2024 | 33.86 | 33.86 | 33.46 | 33.46 | 750 | -0.25(-0.74%) |