Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2024 | 29.19 | 30.32 | 29.19 | 29.98 | 626,463 | +0.74(+2.53%) |
Oct 28, 2024 | 29.29 | 29.46 | 29.08 | 29.24 | 300,079 | -0.02(-0.07%) |
Oct 25, 2024 | 29.37 | 29.70 | 29.21 | 29.26 | 619,427 | +0.10(+0.34%) |
Oct 24, 2024 | 29.66 | 29.85 | 28.99 | 29.16 | 479,524 | -0.07(-0.24%) |
Oct 23, 2024 | 29.58 | 29.58 | 28.81 | 29.23 | 342,199 | -0.40(-1.35%) |
Oct 22, 2024 | 30.15 | 30.15 | 29.61 | 29.63 | 307,106 | -0.62(-2.05%) |
Oct 21, 2024 | 30.29 | 30.41 | 30.05 | 30.25 | 424,163 | -0.23(-0.75%) |
Oct 18, 2024 | 31.10 | 31.10 | 30.25 | 30.48 | 787,481 | -0.09(-0.29%) |
Oct 17, 2024 | 31.59 | 31.64 | 30.54 | 30.57 | 556,767 | -0.25(-0.81%) |
Oct 16, 2024 | 32.02 | 32.02 | 30.47 | 30.82 | 689,865 | -0.66(-2.10%) |
Oct 15, 2024 | 33.64 | 33.90 | 31.31 | 31.48 | 576,222 | -2.27(-6.73%) |
Oct 14, 2024 | 33.42 | 34.18 | 33.42 | 33.75 | 305,458 | +0.42(+1.26%) |
Oct 11, 2024 | 32.73 | 33.58 | 32.73 | 33.33 | 307,865 | +0.60(+1.83%) |
Oct 10, 2024 | 32.63 | 32.90 | 32.23 | 32.73 | 395,838 | -0.57(-1.71%) |
Oct 09, 2024 | 32.48 | 33.57 | 32.48 | 33.30 | 1,905,011 | +0.67(+2.05%) |
Oct 08, 2024 | 32.37 | 32.86 | 31.94 | 32.63 | 416,828 | +0.00(+0.00%) |
Oct 07, 2024 | 32.52 | 32.87 | 32.28 | 32.63 | 1,280,582 | -0.19(-0.58%) |
Oct 04, 2024 | 33.25 | 33.50 | 32.58 | 32.82 | 491,051 | +0.52(+1.61%) |
Oct 03, 2024 | 32.05 | 32.90 | 32.00 | 32.30 | 348,815 | -0.17(-0.52%) |
Oct 02, 2024 | 32.25 | 33.30 | 31.98 | 32.47 | 549,658 | +0.30(+0.93%) |
Oct 01, 2024 | 33.13 | 33.21 | 31.86 | 32.17 | 468,369 | -0.96(-2.90%) |
Sep 30, 2024 | 33.10 | 33.57 | 32.79 | 33.13 | 800,926 | -0.40(-1.19%) |
Sep 27, 2024 | 33.85 | 34.34 | 33.26 | 33.53 | 746,429 | -0.33(-0.97%) |
Sep 26, 2024 | 33.52 | 34.05 | 32.37 | 33.86 | 1,153,696 | +1.93(+6.04%) |
Sep 25, 2024 | 31.70 | 32.14 | 31.62 | 31.93 | 386,946 | -0.01(-0.03%) |
Sep 24, 2024 | 32.20 | 32.48 | 31.45 | 31.94 | 467,913 | +0.16(+0.50%) |
Sep 23, 2024 | 31.90 | 32.20 | 31.69 | 31.78 | 609,589 | +0.18(+0.57%) |
Sep 20, 2024 | 31.52 | 31.91 | 31.05 | 31.60 | 1,380,328 | -0.36(-1.13%) |
Sep 19, 2024 | 31.98 | 32.15 | 31.36 | 31.96 | 554,232 | +1.46(+4.79%) |
Sep 18, 2024 | 30.93 | 31.51 | 30.47 | 30.50 | 892,798 | -0.43(-1.39%) |
Sep 17, 2024 | 31.11 | 31.29 | 30.45 | 30.93 | 434,678 | +0.37(+1.21%) |
Sep 16, 2024 | 30.63 | 30.84 | 30.06 | 30.56 | 522,390 | -0.69(-2.21%) |
Sep 13, 2024 | 30.33 | 31.43 | 30.33 | 31.25 | 462,899 | +1.19(+3.96%) |
Sep 12, 2024 | 30.13 | 30.39 | 29.41 | 30.06 | 734,737 | -0.28(-0.92%) |
Sep 11, 2024 | 29.99 | 30.70 | 29.24 | 30.34 | 2,201,097 | +1.35(+4.66%) |
Sep 10, 2024 | 29.42 | 29.57 | 28.69 | 28.99 | 801,629 | -0.48(-1.63%) |
Sep 09, 2024 | 29.92 | 30.18 | 29.25 | 29.47 | 1,466,528 | -0.20(-0.67%) |
Sep 06, 2024 | 31.35 | 31.41 | 29.67 | 29.67 | 1,013,267 | -1.73(-5.51%) |
Sep 05, 2024 | 31.52 | 32.16 | 31.23 | 31.40 | 627,426 | -0.37(-1.16%) |
Sep 04, 2024 | 31.79 | 32.51 | 31.38 | 31.77 | 1,699,618 | -0.43(-1.34%) |
Sep 03, 2024 | 34.51 | 34.75 | 32.13 | 32.20 | 836,413 | -3.29(-9.27%) |
Aug 30, 2024 | 36.19 | 36.39 | 34.97 | 35.49 | 745,800 | +0.31(+0.88%) |
Aug 29, 2024 | 35.57 | 36.05 | 35.08 | 35.18 | 692,440 | +0.10(+0.29%) |
Aug 28, 2024 | 35.04 | 35.38 | 34.54 | 35.08 | 1,385,886 | -0.58(-1.63%) |
Aug 27, 2024 | 36.24 | 36.26 | 35.41 | 35.66 | 1,085,993 | -0.60(-1.65%) |
Aug 26, 2024 | 38.00 | 38.00 | 36.09 | 36.26 | 409,341 | -1.74(-4.58%) |
Aug 23, 2024 | 37.85 | 38.56 | 37.53 | 38.00 | 592,809 | +0.63(+1.69%) |
Aug 22, 2024 | 38.07 | 38.20 | 37.17 | 37.37 | 627,728 | -0.70(-1.84%) |
Aug 21, 2024 | 37.52 | 38.10 | 37.21 | 38.07 | 292,842 | +0.91(+2.45%) |
Aug 20, 2024 | 37.39 | 37.57 | 36.66 | 37.16 | 319,203 | -0.55(-1.46%) |
Aug 19, 2024 | 38.41 | 38.41 | 36.99 | 37.71 | 510,227 | -0.66(-1.72%) |
Aug 16, 2024 | 38.27 | 38.55 | 37.70 | 38.37 | 646,800 | -0.16(-0.42%) |
Aug 15, 2024 | 37.48 | 38.88 | 37.07 | 38.53 | 988,011 | +2.46(+6.82%) |
Aug 14, 2024 | 37.42 | 37.42 | 35.90 | 36.07 | 648,382 | -0.69(-1.88%) |
Aug 13, 2024 | 37.30 | 37.34 | 36.31 | 36.76 | 795,278 | -0.05(-0.14%) |
Aug 12, 2024 | 36.55 | 36.88 | 36.01 | 36.81 | 681,859 | +0.33(+0.90%) |
Aug 09, 2024 | 35.87 | 36.80 | 35.65 | 36.48 | 802,234 | +0.63(+1.76%) |
Aug 08, 2024 | 34.30 | 35.89 | 33.77 | 35.85 | 1,058,789 | +2.93(+8.90%) |
Aug 07, 2024 | 32.80 | 34.83 | 32.36 | 32.92 | 1,605,776 | -2.20(-6.26%) |
Aug 06, 2024 | 35.50 | 36.21 | 34.62 | 35.12 | 1,042,346 | +0.12(+0.34%) |
Aug 05, 2024 | 32.20 | 35.59 | 32.20 | 35.00 | 1,411,256 | -0.26(-0.74%) |
Aug 02, 2024 | 36.87 | 38.05 | 34.80 | 35.26 | 1,623,180 | -3.80(-9.73%) |