Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 31.75 | 32.00 | 31.26 | 31.27 | 4,657 | -0.49(-1.54%) |
Oct 17, 2024 | 32.18 | 32.18 | 31.76 | 31.76 | 2,495 | -0.42(-1.31%) |
Oct 16, 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 1,155 | +0.15(+0.47%) |
Oct 15, 2024 | 31.94 | 32.48 | 31.94 | 32.03 | 2,780 | +0.09(+0.28%) |
Oct 14, 2024 | 32.00 | 32.35 | 31.65 | 31.94 | 2,313 | -0.04(-0.11%) |
Oct 11, 2024 | 32.30 | 32.30 | 31.32 | 31.98 | 3,309 | -0.48(-1.49%) |
Oct 10, 2024 | 32.50 | 32.89 | 32.46 | 32.46 | 3,235 | -0.02(-0.06%) |
Oct 09, 2024 | 32.84 | 32.84 | 32.48 | 32.48 | 3,663 | -0.20(-0.61%) |
Oct 08, 2024 | 32.58 | 32.68 | 32.50 | 32.68 | 1,885 | -0.31(-0.94%) |
Oct 07, 2024 | 33.21 | 33.21 | 32.99 | 32.99 | 2,011 | +0.25(+0.76%) |
Oct 04, 2024 | 32.60 | 32.74 | 32.51 | 32.74 | 2,753 | +0.09(+0.28%) |
Oct 03, 2024 | 32.79 | 32.79 | 32.51 | 32.65 | 1,562 | +0.10(+0.30%) |
Oct 02, 2024 | 32.42 | 32.55 | 32.42 | 32.55 | 2,532 | -0.15(-0.46%) |
Oct 01, 2024 | 32.70 | 32.93 | 32.24 | 32.70 | 3,393 | -0.04(-0.12%) |
Sep 30, 2024 | 32.79 | 32.79 | 32.74 | 32.74 | 1,428 | -0.49(-1.47%) |
Sep 27, 2024 | 32.97 | 33.39 | 32.88 | 33.23 | 7,711 | +0.15(+0.45%) |
Sep 26, 2024 | 32.25 | 33.08 | 32.25 | 33.08 | 2,025 | +0.62(+1.91%) |
Sep 25, 2024 | 32.97 | 33.00 | 32.41 | 32.46 | 2,206 | -0.76(-2.29%) |
Sep 24, 2024 | 33.04 | 33.50 | 33.04 | 33.22 | 2,012 | -0.24(-0.72%) |
Sep 23, 2024 | 33.07 | 33.48 | 33.00 | 33.46 | 1,968 | +0.07(+0.21%) |
Sep 20, 2024 | 33.03 | 33.39 | 33.03 | 33.39 | 7,872 | +0.01(+0.01%) |
Sep 19, 2024 | 32.83 | 33.78 | 32.83 | 33.38 | 3,307 | +0.18(+0.56%) |
Sep 18, 2024 | 32.63 | 33.46 | 32.63 | 33.20 | 6,097 | -0.08(-0.24%) |
Sep 17, 2024 | 32.79 | 33.67 | 32.29 | 33.28 | 2,646 | +0.66(+2.02%) |
Sep 16, 2024 | 32.78 | 33.29 | 32.62 | 32.62 | 3,313 | -0.43(-1.30%) |
Sep 13, 2024 | 33.77 | 33.79 | 33.00 | 33.05 | 4,681 | -0.55(-1.64%) |
Sep 12, 2024 | 33.41 | 33.60 | 32.95 | 33.60 | 4,685 | +0.20(+0.60%) |
Sep 11, 2024 | 33.44 | 33.50 | 33.30 | 33.40 | 2,038 | +0.10(+0.30%) |
Sep 10, 2024 | 33.50 | 33.50 | 33.04 | 33.30 | 5,239 | +0.00(+0.00%) |
Sep 09, 2024 | 33.89 | 33.99 | 33.30 | 33.30 | 11,163 | -0.15(-0.45%) |
Sep 06, 2024 | 33.48 | 33.48 | 32.88 | 33.45 | 3,738 | +0.00(+0.00%) |
Sep 05, 2024 | 33.19 | 33.45 | 32.80 | 33.45 | 4,361 | +0.27(+0.81%) |
Sep 04, 2024 | 33.29 | 33.29 | 32.74 | 33.18 | 1,090 | -0.13(-0.39%) |
Sep 03, 2024 | 33.04 | 33.31 | 33.04 | 33.31 | 2,141 | +0.06(+0.18%) |
Aug 30, 2024 | 33.20 | 33.28 | 32.71 | 33.25 | 4,078 | +0.05(+0.15%) |
Aug 29, 2024 | 33.11 | 33.38 | 33.11 | 33.20 | 4,287 | +0.01(+0.03%) |
Aug 28, 2024 | 32.98 | 33.19 | 32.88 | 33.19 | 1,626 | +0.00(+0.00%) |
Aug 27, 2024 | 32.90 | 33.55 | 32.70 | 33.19 | 6,382 | +0.30(+0.91%) |
Aug 26, 2024 | 32.83 | 32.89 | 32.83 | 32.89 | 2,142 | +0.01(+0.03%) |
Aug 23, 2024 | 31.50 | 32.88 | 31.50 | 32.88 | 6,110 | +1.39(+4.41%) |
Aug 22, 2024 | 31.47 | 31.49 | 31.20 | 31.49 | 3,067 | +0.32(+1.03%) |
Aug 21, 2024 | 30.52 | 31.17 | 30.52 | 31.17 | 2,856 | +0.29(+0.94%) |
Aug 20, 2024 | 30.28 | 30.88 | 30.00 | 30.88 | 3,020 | +0.33(+1.08%) |
Aug 19, 2024 | 30.83 | 30.83 | 29.40 | 30.55 | 10,961 | -0.35(-1.13%) |
Aug 16, 2024 | 31.40 | 31.40 | 30.19 | 30.90 | 3,581 | -0.28(-0.90%) |
Aug 15, 2024 | 28.41 | 31.50 | 28.41 | 31.18 | 10,778 | +0.78(+2.57%) |
Aug 14, 2024 | 32.57 | 32.57 | 29.98 | 30.40 | 6,430 | -1.60(-5.00%) |
Aug 13, 2024 | 30.23 | 32.00 | 30.10 | 32.00 | 5,505 | +2.07(+6.92%) |
Aug 12, 2024 | 29.60 | 30.10 | 29.50 | 29.93 | 7,049 | -0.03(-0.10%) |
Aug 09, 2024 | 29.50 | 30.45 | 29.50 | 29.96 | 10,166 | -0.24(-0.79%) |
Aug 08, 2024 | 29.00 | 30.25 | 28.40 | 30.20 | 12,689 | +1.03(+3.53%) |
Aug 07, 2024 | 29.40 | 29.74 | 28.45 | 29.17 | 11,150 | -0.20(-0.68%) |
Aug 06, 2024 | 29.56 | 30.05 | 29.37 | 29.37 | 857 | -0.02(-0.07%) |
Aug 05, 2024 | 30.00 | 30.60 | 26.75 | 29.39 | 15,750 | -1.50(-4.86%) |
Aug 02, 2024 | 32.16 | 32.16 | 30.89 | 30.89 | 3,908 | -1.15(-3.59%) |