Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 34.65 | 35.28 | 34.33 | 34.63 | 994,679 | -0.03(-0.09%) |
Oct 17, 2024 | 33.97 | 34.72 | 33.67 | 34.66 | 740,542 | +0.63(+1.85%) |
Oct 16, 2024 | 34.07 | 34.41 | 33.29 | 34.03 | 607,325 | -0.04(-0.12%) |
Oct 15, 2024 | 34.15 | 34.74 | 33.40 | 34.07 | 759,310 | -0.19(-0.55%) |
Oct 14, 2024 | 32.61 | 34.69 | 32.50 | 34.26 | 1,584,258 | +1.59(+4.85%) |
Oct 11, 2024 | 31.37 | 32.96 | 31.12 | 32.67 | 1,062,010 | +1.30(+4.16%) |
Oct 10, 2024 | 31.48 | 32.20 | 31.12 | 31.37 | 536,857 | -0.38(-1.20%) |
Oct 09, 2024 | 32.12 | 32.12 | 31.09 | 31.75 | 840,615 | -0.02(-0.06%) |
Oct 08, 2024 | 32.00 | 32.52 | 31.37 | 31.77 | 1,508,693 | -0.28(-0.87%) |
Oct 07, 2024 | 32.17 | 32.81 | 31.44 | 32.05 | 1,025,289 | +0.04(+0.12%) |
Oct 04, 2024 | 30.81 | 32.88 | 30.76 | 32.01 | 1,174,643 | +1.20(+3.89%) |
Oct 03, 2024 | 29.30 | 31.83 | 29.25 | 30.81 | 1,895,569 | +2.10(+7.31%) |
Oct 02, 2024 | 28.69 | 29.34 | 28.44 | 28.71 | 608,348 | -0.28(-0.97%) |
Oct 01, 2024 | 28.95 | 29.18 | 28.30 | 28.99 | 771,292 | +0.22(+0.76%) |
Sep 30, 2024 | 28.60 | 29.40 | 28.36 | 28.77 | 820,529 | +0.01(+0.03%) |
Sep 27, 2024 | 27.70 | 29.11 | 27.54 | 28.76 | 950,692 | +1.12(+4.05%) |
Sep 26, 2024 | 28.56 | 28.71 | 27.62 | 27.64 | 600,214 | -0.62(-2.19%) |
Sep 25, 2024 | 29.61 | 29.96 | 27.75 | 28.26 | 963,780 | -1.40(-4.72%) |
Sep 24, 2024 | 29.68 | 29.99 | 29.11 | 29.66 | 808,652 | +0.06(+0.20%) |
Sep 23, 2024 | 30.32 | 30.46 | 28.84 | 29.60 | 1,022,202 | -0.39(-1.30%) |
Sep 20, 2024 | 29.47 | 30.30 | 29.39 | 29.99 | 837,391 | +0.59(+2.01%) |
Sep 19, 2024 | 29.85 | 30.17 | 29.14 | 29.40 | 645,430 | +0.17(+0.58%) |
Sep 18, 2024 | 29.19 | 30.51 | 28.91 | 29.23 | 509,998 | +0.04(+0.14%) |
Sep 17, 2024 | 30.54 | 30.54 | 28.82 | 29.19 | 470,027 | -0.97(-3.22%) |
Sep 16, 2024 | 29.82 | 30.62 | 29.82 | 30.16 | 668,605 | +0.38(+1.28%) |
Sep 13, 2024 | 30.15 | 30.57 | 29.30 | 29.78 | 1,076,307 | -0.21(-0.70%) |
Sep 12, 2024 | 30.13 | 30.73 | 29.65 | 29.99 | 1,217,441 | -0.16(-0.53%) |
Sep 11, 2024 | 28.00 | 30.45 | 27.92 | 30.15 | 2,993,698 | +2.11(+7.52%) |
Sep 10, 2024 | 27.53 | 28.24 | 26.90 | 28.04 | 741,104 | +0.55(+2.00%) |
Sep 09, 2024 | 26.72 | 27.77 | 25.79 | 27.49 | 836,333 | +1.10(+4.17%) |
Sep 06, 2024 | 27.04 | 27.39 | 25.50 | 26.39 | 1,469,468 | -0.64(-2.37%) |
Sep 05, 2024 | 27.34 | 28.52 | 24.50 | 27.03 | 2,429,408 | -0.49(-1.78%) |
Sep 04, 2024 | 26.94 | 27.53 | 26.60 | 27.52 | 394,793 | +0.31(+1.14%) |
Sep 03, 2024 | 27.23 | 27.75 | 26.41 | 27.21 | 655,695 | -0.27(-0.98%) |
Aug 30, 2024 | 26.06 | 27.70 | 25.89 | 27.48 | 1,237,140 | +1.47(+5.65%) |
Aug 29, 2024 | 27.14 | 27.45 | 25.89 | 26.01 | 416,485 | -0.90(-3.34%) |
Aug 28, 2024 | 26.91 | 27.26 | 26.31 | 26.91 | 518,980 | -0.26(-0.96%) |
Aug 27, 2024 | 26.40 | 27.28 | 26.40 | 27.17 | 837,251 | +0.48(+1.80%) |
Aug 26, 2024 | 26.67 | 27.73 | 26.30 | 26.69 | 664,527 | -0.19(-0.71%) |
Aug 23, 2024 | 27.44 | 27.99 | 26.39 | 26.88 | 937,055 | -0.17(-0.63%) |
Aug 22, 2024 | 27.98 | 28.10 | 26.35 | 27.05 | 827,914 | -0.94(-3.36%) |
Aug 21, 2024 | 27.89 | 28.03 | 27.38 | 27.99 | 1,005,015 | +0.52(+1.89%) |
Aug 20, 2024 | 27.13 | 28.34 | 27.02 | 27.47 | 1,064,498 | -0.15(-0.54%) |
Aug 19, 2024 | 27.51 | 28.04 | 26.89 | 27.62 | 1,238,793 | +0.13(+0.47%) |
Aug 16, 2024 | 27.15 | 28.20 | 26.95 | 27.49 | 1,346,454 | +0.24(+0.88%) |
Aug 15, 2024 | 27.71 | 28.83 | 26.89 | 27.25 | 1,701,592 | -0.06(-0.22%) |
Aug 14, 2024 | 27.11 | 27.63 | 26.33 | 27.31 | 1,646,505 | +0.58(+2.17%) |
Aug 13, 2024 | 24.36 | 28.26 | 23.79 | 26.73 | 3,357,420 | +2.05(+8.31%) |
Aug 12, 2024 | 22.96 | 25.00 | 22.50 | 24.68 | 1,460,107 | +2.06(+9.11%) |
Aug 09, 2024 | 21.76 | 23.60 | 21.56 | 22.62 | 1,134,037 | +1.02(+4.72%) |
Aug 08, 2024 | 20.09 | 21.76 | 19.75 | 21.60 | 1,130,850 | +2.07(+10.60%) |
Aug 07, 2024 | 21.15 | 21.28 | 19.45 | 19.53 | 913,227 | -1.43(-6.82%) |
Aug 06, 2024 | 20.36 | 21.18 | 19.95 | 20.96 | 778,957 | +0.80(+3.97%) |
Aug 05, 2024 | 18.74 | 20.76 | 18.51 | 20.16 | 1,436,195 | -0.86(-4.09%) |
Aug 02, 2024 | 21.70 | 21.86 | 20.41 | 21.02 | 958,489 | -1.59(-7.03%) |