Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 34.09 | 34.67 | 33.71 | 34.54 | 248,863 | +0.70(+2.07%) |
Oct 17, 2024 | 34.03 | 34.10 | 33.57 | 33.84 | 267,683 | -0.14(-0.41%) |
Oct 16, 2024 | 33.65 | 34.21 | 33.40 | 33.98 | 212,887 | +0.46(+1.37%) |
Oct 15, 2024 | 32.74 | 33.65 | 32.74 | 33.52 | 335,169 | +0.60(+1.82%) |
Oct 14, 2024 | 32.85 | 33.35 | 32.65 | 32.92 | 230,404 | -0.08(-0.24%) |
Oct 11, 2024 | 32.17 | 33.12 | 31.99 | 33.00 | 395,924 | +1.11(+3.48%) |
Oct 10, 2024 | 32.24 | 32.27 | 31.63 | 31.89 | 259,255 | -0.49(-1.51%) |
Oct 09, 2024 | 32.57 | 33.30 | 32.01 | 32.38 | 307,153 | -0.12(-0.37%) |
Oct 08, 2024 | 31.99 | 32.60 | 31.87 | 32.50 | 341,763 | +0.44(+1.37%) |
Oct 07, 2024 | 31.91 | 32.22 | 31.36 | 32.06 | 190,954 | +0.04(+0.12%) |
Oct 04, 2024 | 32.41 | 32.67 | 31.93 | 32.02 | 163,741 | -0.08(-0.25%) |
Oct 03, 2024 | 32.04 | 32.65 | 31.73 | 32.10 | 278,616 | -0.06(-0.19%) |
Oct 02, 2024 | 31.95 | 32.19 | 31.64 | 32.16 | 351,114 | +0.16(+0.50%) |
Oct 01, 2024 | 31.10 | 32.32 | 30.83 | 32.00 | 418,834 | +0.82(+2.63%) |
Sep 30, 2024 | 30.82 | 31.48 | 30.82 | 31.18 | 341,745 | +0.43(+1.40%) |
Sep 27, 2024 | 30.85 | 31.39 | 30.63 | 30.75 | 316,869 | -0.02(-0.06%) |
Sep 26, 2024 | 30.29 | 31.00 | 29.96 | 30.77 | 306,090 | +0.83(+2.77%) |
Sep 25, 2024 | 30.60 | 30.60 | 29.74 | 29.94 | 276,315 | -0.63(-2.06%) |
Sep 24, 2024 | 31.50 | 31.50 | 30.41 | 30.57 | 348,788 | -0.85(-2.71%) |
Sep 23, 2024 | 31.73 | 31.74 | 30.97 | 31.42 | 302,636 | -0.40(-1.26%) |
Sep 20, 2024 | 31.94 | 32.21 | 31.73 | 31.82 | 1,228,663 | -0.31(-0.96%) |
Sep 19, 2024 | 32.26 | 32.26 | 31.78 | 32.13 | 239,111 | +0.29(+0.91%) |
Sep 18, 2024 | 31.64 | 32.59 | 31.59 | 31.84 | 313,141 | +0.12(+0.38%) |
Sep 17, 2024 | 31.62 | 31.95 | 31.57 | 31.72 | 244,472 | +0.24(+0.76%) |
Sep 16, 2024 | 31.34 | 31.87 | 30.78 | 31.48 | 354,775 | +0.37(+1.19%) |
Sep 13, 2024 | 31.22 | 31.62 | 30.98 | 31.11 | 585,204 | +0.21(+0.68%) |
Sep 12, 2024 | 31.24 | 31.57 | 30.73 | 30.90 | 479,795 | -0.18(-0.58%) |
Sep 11, 2024 | 32.71 | 32.75 | 29.50 | 31.08 | 1,163,733 | -2.41(-7.20%) |
Sep 10, 2024 | 33.87 | 34.12 | 33.25 | 33.49 | 246,316 | -0.42(-1.24%) |
Sep 09, 2024 | 33.75 | 34.27 | 33.50 | 33.91 | 302,484 | +0.07(+0.21%) |
Sep 06, 2024 | 34.26 | 34.45 | 33.54 | 33.84 | 271,180 | -0.54(-1.57%) |
Sep 05, 2024 | 35.11 | 35.15 | 34.31 | 34.38 | 191,142 | -0.62(-1.77%) |
Sep 04, 2024 | 34.74 | 35.02 | 34.30 | 35.00 | 347,788 | +0.29(+0.84%) |
Sep 03, 2024 | 34.90 | 34.93 | 34.39 | 34.71 | 380,700 | -0.45(-1.28%) |
Aug 30, 2024 | 35.11 | 35.18 | 34.57 | 35.16 | 244,806 | +0.16(+0.46%) |
Aug 29, 2024 | 34.90 | 35.10 | 34.63 | 35.00 | 186,327 | +0.36(+1.04%) |
Aug 28, 2024 | 34.66 | 34.80 | 34.38 | 34.64 | 297,537 | -0.26(-0.74%) |
Aug 27, 2024 | 34.84 | 34.92 | 34.53 | 34.90 | 134,437 | +0.03(+0.09%) |
Aug 26, 2024 | 35.18 | 35.41 | 34.69 | 34.87 | 217,336 | -0.10(-0.29%) |
Aug 23, 2024 | 34.58 | 35.03 | 34.23 | 34.97 | 342,453 | +0.53(+1.54%) |
Aug 22, 2024 | 34.69 | 34.85 | 34.28 | 34.44 | 207,014 | -0.25(-0.72%) |
Aug 21, 2024 | 34.59 | 34.73 | 34.32 | 34.69 | 327,185 | +0.26(+0.76%) |
Aug 20, 2024 | 34.10 | 34.75 | 33.98 | 34.43 | 321,975 | +0.22(+0.64%) |
Aug 19, 2024 | 34.49 | 34.72 | 34.13 | 34.21 | 259,606 | -0.34(-0.98%) |
Aug 16, 2024 | 34.21 | 35.02 | 34.03 | 34.55 | 470,289 | +0.30(+0.88%) |
Aug 15, 2024 | 33.76 | 34.41 | 33.57 | 34.25 | 653,371 | +0.98(+2.95%) |
Aug 14, 2024 | 33.69 | 34.00 | 33.00 | 33.27 | 494,400 | -0.38(-1.13%) |
Aug 13, 2024 | 32.50 | 33.88 | 32.44 | 33.65 | 585,126 | +1.26(+3.89%) |
Aug 12, 2024 | 32.08 | 32.55 | 31.86 | 32.39 | 526,503 | +0.29(+0.90%) |
Aug 09, 2024 | 31.46 | 32.41 | 31.46 | 32.10 | 503,404 | +0.62(+1.97%) |
Aug 08, 2024 | 31.90 | 32.63 | 31.21 | 31.48 | 662,765 | -0.44(-1.38%) |
Aug 07, 2024 | 30.87 | 33.93 | 30.00 | 31.92 | 1,845,736 | +4.04(+14.49%) |
Aug 06, 2024 | 27.89 | 28.55 | 27.58 | 27.88 | 619,299 | -0.04(-0.14%) |
Aug 05, 2024 | 27.45 | 28.48 | 27.05 | 27.92 | 644,735 | -0.86(-2.99%) |
Aug 02, 2024 | 28.76 | 29.33 | 28.23 | 28.78 | 452,599 | -0.79(-2.67%) |