Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 33.32 | 34.43 | 33.16 | 34.15 | 216,688 | +0.86(+2.58%) |
Oct 17, 2024 | 32.38 | 33.31 | 31.98 | 33.29 | 177,073 | +1.02(+3.16%) |
Oct 16, 2024 | 31.80 | 32.28 | 31.62 | 32.27 | 152,903 | +0.77(+2.44%) |
Oct 15, 2024 | 31.52 | 32.15 | 31.43 | 31.50 | 150,630 | -0.22(-0.69%) |
Oct 14, 2024 | 31.07 | 31.77 | 30.96 | 31.72 | 128,648 | +0.48(+1.54%) |
Oct 11, 2024 | 30.30 | 31.34 | 30.30 | 31.24 | 118,487 | +0.88(+2.90%) |
Oct 10, 2024 | 29.92 | 30.55 | 29.54 | 30.36 | 145,528 | +0.09(+0.30%) |
Oct 09, 2024 | 30.10 | 30.29 | 29.70 | 30.27 | 99,487 | +0.08(+0.26%) |
Oct 08, 2024 | 29.70 | 30.29 | 29.44 | 30.19 | 94,426 | +0.37(+1.24%) |
Oct 07, 2024 | 30.23 | 30.23 | 29.37 | 29.82 | 110,550 | -0.40(-1.32%) |
Oct 04, 2024 | 30.56 | 30.81 | 30.19 | 30.22 | 76,744 | -0.02(-0.07%) |
Oct 03, 2024 | 30.56 | 30.56 | 29.95 | 30.24 | 139,689 | -0.61(-1.98%) |
Oct 02, 2024 | 31.23 | 31.58 | 30.80 | 30.85 | 121,087 | -0.40(-1.28%) |
Oct 01, 2024 | 31.95 | 31.95 | 30.99 | 31.25 | 183,196 | -0.77(-2.40%) |
Sep 30, 2024 | 31.54 | 32.23 | 31.52 | 32.02 | 115,878 | +0.46(+1.46%) |
Sep 27, 2024 | 31.43 | 31.88 | 31.18 | 31.56 | 89,440 | +0.49(+1.58%) |
Sep 26, 2024 | 30.74 | 31.40 | 30.74 | 31.07 | 122,459 | +0.62(+2.02%) |
Sep 25, 2024 | 31.30 | 31.32 | 30.22 | 30.45 | 257,873 | -0.89(-2.82%) |
Sep 24, 2024 | 31.23 | 31.46 | 31.02 | 31.34 | 140,465 | +0.19(+0.61%) |
Sep 23, 2024 | 31.49 | 31.49 | 30.61 | 31.15 | 219,332 | -0.08(-0.26%) |
Sep 20, 2024 | 32.30 | 32.30 | 30.95 | 31.23 | 313,143 | -1.03(-3.19%) |
Sep 19, 2024 | 32.12 | 32.49 | 31.75 | 32.26 | 231,040 | +0.81(+2.58%) |
Sep 18, 2024 | 31.72 | 32.41 | 31.41 | 31.45 | 573,588 | -0.44(-1.38%) |
Sep 17, 2024 | 32.39 | 32.74 | 31.84 | 31.89 | 108,269 | -0.16(-0.50%) |
Sep 16, 2024 | 32.65 | 32.85 | 31.75 | 32.05 | 128,668 | -0.45(-1.38%) |
Sep 13, 2024 | 32.72 | 33.07 | 32.39 | 32.50 | 122,261 | +0.25(+0.78%) |
Sep 12, 2024 | 32.76 | 32.76 | 32.22 | 32.25 | 107,298 | -0.56(-1.71%) |
Sep 11, 2024 | 33.36 | 33.36 | 32.53 | 32.81 | 178,173 | -0.55(-1.65%) |
Sep 10, 2024 | 33.99 | 34.02 | 33.23 | 33.36 | 115,049 | -0.43(-1.27%) |
Sep 09, 2024 | 34.21 | 34.26 | 33.44 | 33.79 | 193,528 | -0.71(-2.06%) |
Sep 06, 2024 | 34.66 | 35.18 | 34.26 | 34.50 | 152,827 | -0.07(-0.20%) |
Sep 05, 2024 | 34.75 | 35.03 | 34.41 | 34.57 | 127,477 | -0.04(-0.12%) |
Sep 04, 2024 | 34.63 | 34.69 | 34.40 | 34.61 | 106,609 | -0.06(-0.17%) |
Sep 03, 2024 | 35.95 | 35.95 | 34.62 | 34.67 | 166,852 | -1.58(-4.36%) |
Aug 30, 2024 | 36.26 | 36.41 | 35.83 | 36.25 | 73,693 | +0.02(+0.06%) |
Aug 29, 2024 | 36.40 | 36.66 | 36.18 | 36.23 | 61,543 | +0.14(+0.39%) |
Aug 28, 2024 | 36.50 | 36.62 | 35.88 | 36.09 | 70,173 | -0.52(-1.42%) |
Aug 27, 2024 | 36.72 | 37.19 | 36.41 | 36.61 | 67,409 | -0.44(-1.19%) |
Aug 26, 2024 | 37.01 | 37.23 | 36.76 | 37.05 | 98,770 | +0.22(+0.60%) |
Aug 23, 2024 | 36.68 | 37.53 | 36.68 | 36.83 | 141,469 | +0.35(+0.96%) |
Aug 22, 2024 | 37.58 | 37.72 | 36.36 | 36.48 | 71,496 | -0.98(-2.62%) |
Aug 21, 2024 | 37.13 | 37.48 | 36.82 | 37.46 | 128,926 | +0.62(+1.68%) |
Aug 20, 2024 | 36.83 | 37.55 | 36.68 | 36.84 | 103,194 | -0.08(-0.22%) |
Aug 19, 2024 | 36.66 | 36.92 | 36.25 | 36.92 | 145,997 | +0.41(+1.12%) |
Aug 16, 2024 | 36.41 | 36.73 | 36.01 | 36.51 | 72,455 | +0.03(+0.08%) |
Aug 15, 2024 | 36.84 | 36.88 | 36.42 | 36.48 | 96,255 | +0.59(+1.64%) |
Aug 14, 2024 | 36.47 | 36.80 | 35.80 | 35.89 | 77,278 | -0.86(-2.34%) |
Aug 13, 2024 | 36.58 | 36.88 | 36.12 | 36.75 | 150,280 | +0.42(+1.16%) |
Aug 12, 2024 | 37.17 | 37.72 | 35.98 | 36.33 | 108,856 | -0.54(-1.46%) |
Aug 09, 2024 | 36.65 | 37.04 | 36.31 | 36.87 | 73,786 | +0.02(+0.05%) |
Aug 08, 2024 | 36.81 | 37.08 | 36.44 | 36.85 | 82,070 | +0.32(+0.88%) |
Aug 07, 2024 | 37.74 | 37.95 | 36.50 | 36.53 | 88,224 | -0.73(-1.96%) |
Aug 06, 2024 | 36.91 | 37.62 | 36.89 | 37.26 | 79,040 | +0.28(+0.76%) |
Aug 05, 2024 | 35.29 | 37.06 | 35.29 | 36.98 | 149,300 | -1.62(-4.20%) |
Aug 02, 2024 | 38.33 | 38.84 | 37.88 | 38.60 | 116,608 | -1.39(-3.48%) |