Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 38.43 | 38.43 | 37.50 | 37.69 | 277,639 | +1.04(+2.84%) |
Oct 17, 2024 | 36.41 | 36.76 | 36.08 | 36.65 | 51,183 | -0.10(-0.27%) |
Oct 16, 2024 | 36.56 | 37.16 | 36.56 | 36.75 | 67,619 | +0.76(+2.11%) |
Oct 15, 2024 | 37.43 | 37.43 | 35.74 | 35.99 | 144,175 | -2.40(-6.25%) |
Oct 14, 2024 | 37.96 | 39.00 | 37.74 | 38.39 | 45,038 | -0.47(-1.21%) |
Oct 11, 2024 | 37.40 | 38.94 | 37.40 | 38.86 | 59,653 | +0.78(+2.05%) |
Oct 10, 2024 | 38.03 | 38.36 | 37.16 | 38.08 | 37,165 | +0.33(+0.87%) |
Oct 09, 2024 | 36.95 | 38.19 | 36.87 | 37.75 | 93,552 | -0.67(-1.74%) |
Oct 08, 2024 | 38.35 | 38.76 | 37.49 | 38.42 | 93,379 | -3.25(-7.80%) |
Oct 07, 2024 | 41.41 | 41.94 | 40.81 | 41.67 | 74,466 | +1.05(+2.58%) |
Oct 04, 2024 | 40.30 | 40.76 | 39.92 | 40.62 | 200,178 | +0.86(+2.16%) |
Oct 03, 2024 | 39.00 | 40.12 | 38.61 | 39.76 | 111,961 | -1.42(-3.45%) |
Oct 02, 2024 | 41.14 | 41.30 | 40.15 | 41.18 | 207,133 | +2.43(+6.27%) |
Oct 01, 2024 | 38.63 | 38.85 | 37.40 | 38.75 | 121,822 | +0.78(+2.05%) |
Sep 30, 2024 | 39.38 | 39.38 | 37.73 | 37.97 | 166,416 | -1.99(-4.98%) |
Sep 27, 2024 | 40.00 | 40.73 | 39.75 | 39.96 | 548,789 | -0.31(-0.77%) |
Sep 26, 2024 | 40.11 | 40.65 | 39.31 | 40.27 | 215,845 | +4.11(+11.37%) |
Sep 25, 2024 | 36.64 | 37.01 | 36.15 | 36.16 | 79,039 | -1.40(-3.73%) |
Sep 24, 2024 | 36.44 | 37.68 | 36.17 | 37.56 | 146,615 | +3.66(+10.78%) |
Sep 23, 2024 | 33.66 | 34.26 | 33.66 | 33.90 | 100,456 | +0.65(+1.94%) |
Sep 20, 2024 | 33.41 | 33.54 | 32.92 | 33.26 | 111,820 | -0.16(-0.48%) |
Sep 19, 2024 | 33.17 | 33.63 | 32.55 | 33.42 | 101,323 | +1.98(+6.28%) |
Sep 18, 2024 | 32.06 | 32.69 | 31.32 | 31.44 | 63,016 | -0.41(-1.28%) |
Sep 17, 2024 | 32.07 | 32.22 | 31.57 | 31.85 | 48,820 | +0.19(+0.60%) |
Sep 16, 2024 | 31.70 | 31.83 | 31.40 | 31.66 | 24,404 | +0.33(+1.05%) |
Sep 13, 2024 | 31.20 | 31.54 | 31.20 | 31.33 | 23,386 | +0.38(+1.22%) |
Sep 12, 2024 | 30.37 | 31.02 | 30.20 | 30.96 | 42,356 | +0.69(+2.26%) |
Sep 11, 2024 | 29.69 | 30.31 | 28.73 | 30.27 | 59,939 | +0.55(+1.84%) |
Sep 10, 2024 | 29.85 | 29.85 | 29.09 | 29.72 | 31,039 | -0.30(-0.99%) |
Sep 09, 2024 | 29.80 | 30.19 | 29.65 | 30.02 | 51,893 | +0.70(+2.40%) |
Sep 06, 2024 | 30.86 | 30.86 | 29.21 | 29.32 | 74,043 | -1.77(-5.69%) |
Sep 05, 2024 | 30.98 | 31.30 | 30.74 | 31.08 | 35,817 | +0.23(+0.74%) |
Sep 04, 2024 | 30.60 | 31.39 | 30.60 | 30.86 | 124,881 | -0.16(-0.51%) |
Sep 03, 2024 | 32.24 | 32.24 | 30.82 | 31.02 | 95,266 | -1.93(-5.85%) |
Aug 30, 2024 | 33.26 | 33.26 | 32.47 | 32.94 | 37,862 | +0.18(+0.55%) |
Aug 29, 2024 | 32.93 | 33.23 | 32.64 | 32.76 | 78,920 | +0.12(+0.36%) |
Aug 28, 2024 | 33.07 | 33.51 | 32.31 | 32.64 | 77,483 | -0.68(-2.03%) |
Aug 27, 2024 | 33.24 | 33.44 | 33.00 | 33.32 | 14,863 | +0.15(+0.45%) |
Aug 26, 2024 | 33.64 | 33.64 | 33.08 | 33.17 | 54,429 | -0.93(-2.74%) |
Aug 23, 2024 | 33.54 | 34.26 | 33.22 | 34.10 | 54,094 | +1.52(+4.66%) |
Aug 22, 2024 | 33.54 | 33.54 | 32.35 | 32.58 | 62,237 | -1.17(-3.47%) |
Aug 21, 2024 | 33.26 | 33.84 | 33.26 | 33.76 | 50,630 | +0.43(+1.28%) |
Aug 20, 2024 | 33.82 | 33.85 | 33.21 | 33.33 | 50,788 | -0.94(-2.75%) |
Aug 19, 2024 | 33.80 | 34.38 | 33.63 | 34.27 | 57,654 | +1.00(+3.01%) |
Aug 16, 2024 | 32.71 | 33.27 | 32.71 | 33.27 | 68,581 | +1.12(+3.49%) |
Aug 15, 2024 | 31.62 | 32.31 | 31.62 | 32.15 | 48,059 | +0.99(+3.19%) |
Aug 14, 2024 | 31.42 | 31.55 | 30.80 | 31.15 | 58,144 | -0.51(-1.60%) |
Aug 13, 2024 | 30.87 | 31.67 | 30.87 | 31.66 | 36,652 | +1.03(+3.37%) |
Aug 12, 2024 | 30.50 | 30.97 | 30.44 | 30.63 | 54,440 | +0.26(+0.85%) |
Aug 09, 2024 | 30.03 | 30.47 | 29.78 | 30.37 | 46,106 | +0.43(+1.43%) |
Aug 08, 2024 | 29.20 | 29.95 | 28.98 | 29.94 | 66,013 | +1.94(+6.91%) |
Aug 07, 2024 | 29.46 | 29.46 | 27.91 | 28.01 | 64,994 | +0.48(+1.73%) |
Aug 06, 2024 | 26.91 | 28.06 | 26.72 | 27.53 | 66,645 | +0.44(+1.61%) |
Aug 05, 2024 | 24.85 | 27.44 | 24.83 | 27.09 | 122,513 | -2.47(-8.36%) |
Aug 02, 2024 | 29.52 | 29.72 | 29.07 | 29.57 | 68,275 | -1.40(-4.52%) |