Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 33.17 | 33.17 | 32.82 | 32.87 | 90,086 | -0.07(-0.21%) |
Oct 17, 2024 | 33.07 | 33.07 | 32.75 | 32.94 | 121,229 | -0.05(-0.15%) |
Oct 16, 2024 | 32.91 | 33.12 | 32.71 | 32.99 | 116,298 | +0.43(+1.32%) |
Oct 15, 2024 | 32.63 | 32.88 | 32.46 | 32.56 | 118,054 | -0.01(-0.03%) |
Oct 14, 2024 | 32.50 | 32.59 | 32.29 | 32.57 | 619,477 | +0.16(+0.49%) |
Oct 11, 2024 | 31.79 | 32.41 | 31.77 | 32.41 | 44,045 | +0.69(+2.16%) |
Oct 10, 2024 | 31.61 | 31.74 | 31.51 | 31.72 | 37,726 | -0.22(-0.68%) |
Oct 09, 2024 | 31.97 | 32.13 | 31.79 | 31.94 | 23,244 | +0.05(+0.16%) |
Oct 08, 2024 | 31.93 | 31.96 | 31.71 | 31.89 | 50,691 | +0.12(+0.38%) |
Oct 07, 2024 | 32.10 | 32.10 | 31.58 | 31.77 | 48,682 | -0.24(-0.75%) |
Oct 04, 2024 | 32.01 | 32.09 | 31.76 | 32.01 | 44,948 | +0.46(+1.46%) |
Oct 03, 2024 | 31.59 | 31.74 | 31.42 | 31.55 | 77,674 | -0.21(-0.66%) |
Oct 02, 2024 | 31.70 | 31.95 | 31.60 | 31.76 | 44,425 | -0.02(-0.06%) |
Oct 01, 2024 | 32.12 | 32.12 | 31.54 | 31.78 | 294,499 | -0.39(-1.23%) |
Sep 30, 2024 | 31.92 | 32.28 | 31.78 | 32.17 | 24,889 | +0.05(+0.17%) |
Sep 27, 2024 | 32.14 | 32.41 | 31.99 | 32.12 | 44,172 | +0.22(+0.69%) |
Sep 26, 2024 | 32.20 | 32.20 | 31.78 | 31.90 | 68,216 | +0.16(+0.50%) |
Sep 25, 2024 | 32.06 | 32.23 | 31.68 | 31.74 | 55,400 | -0.36(-1.12%) |
Sep 24, 2024 | 32.36 | 32.36 | 31.90 | 32.10 | 42,395 | +0.00(+0.00%) |
Sep 23, 2024 | 32.47 | 32.47 | 31.97 | 32.10 | 94,570 | -0.13(-0.40%) |
Sep 20, 2024 | 32.34 | 32.34 | 32.11 | 32.23 | 231,233 | -0.25(-0.77%) |
Sep 19, 2024 | 32.63 | 32.65 | 32.13 | 32.48 | 92,187 | +0.69(+2.17%) |
Sep 18, 2024 | 31.93 | 32.50 | 31.64 | 31.79 | 68,104 | +0.01(+0.03%) |
Sep 17, 2024 | 31.79 | 32.08 | 31.62 | 31.78 | 38,331 | +0.28(+0.89%) |
Sep 16, 2024 | 31.61 | 31.61 | 31.32 | 31.50 | 73,263 | +0.08(+0.25%) |
Sep 13, 2024 | 31.01 | 31.43 | 31.01 | 31.42 | 68,502 | +0.75(+2.44%) |
Sep 12, 2024 | 30.42 | 30.83 | 30.26 | 30.67 | 47,653 | +0.44(+1.45%) |
Sep 11, 2024 | 30.13 | 30.29 | 29.61 | 30.23 | 41,403 | +0.00(+0.00%) |
Sep 10, 2024 | 30.35 | 30.35 | 29.85 | 30.23 | 41,544 | +0.01(+0.03%) |
Sep 09, 2024 | 30.21 | 30.44 | 30.16 | 30.22 | 66,377 | +0.14(+0.46%) |
Sep 06, 2024 | 30.92 | 30.92 | 30.02 | 30.09 | 65,295 | -0.64(-2.08%) |
Sep 05, 2024 | 30.93 | 30.93 | 30.57 | 30.72 | 52,870 | -0.14(-0.45%) |
Sep 04, 2024 | 30.78 | 31.15 | 30.54 | 30.86 | 34,467 | -0.03(-0.10%) |
Sep 03, 2024 | 31.63 | 31.73 | 30.81 | 30.89 | 71,863 | -1.03(-3.22%) |
Aug 30, 2024 | 31.95 | 32.05 | 31.55 | 31.92 | 46,406 | +0.21(+0.66%) |
Aug 29, 2024 | 31.78 | 31.95 | 31.40 | 31.71 | 44,612 | +0.22(+0.70%) |
Aug 28, 2024 | 31.65 | 31.67 | 31.27 | 31.49 | 51,128 | -0.19(-0.60%) |
Aug 27, 2024 | 31.78 | 31.78 | 31.53 | 31.68 | 42,600 | -0.23(-0.72%) |
Aug 26, 2024 | 32.07 | 32.19 | 31.87 | 31.91 | 72,704 | +0.04(+0.12%) |
Aug 23, 2024 | 31.15 | 31.94 | 31.10 | 31.87 | 57,950 | +0.94(+3.03%) |
Aug 22, 2024 | 31.31 | 31.31 | 30.90 | 30.93 | 48,317 | -0.28(-0.89%) |
Aug 21, 2024 | 31.14 | 31.21 | 30.89 | 31.21 | 38,537 | +0.38(+1.24%) |
Aug 20, 2024 | 31.32 | 31.32 | 30.71 | 30.83 | 47,472 | -0.26(-0.83%) |
Aug 19, 2024 | 30.84 | 31.10 | 30.80 | 31.09 | 56,008 | +0.40(+1.30%) |
Aug 16, 2024 | 30.51 | 30.78 | 30.51 | 30.69 | 40,639 | +0.12(+0.39%) |
Aug 15, 2024 | 30.43 | 30.71 | 30.28 | 30.57 | 86,289 | +0.72(+2.42%) |
Aug 14, 2024 | 30.07 | 30.07 | 29.69 | 29.85 | 58,301 | -0.08(-0.28%) |
Aug 13, 2024 | 29.63 | 30.02 | 29.58 | 29.93 | 39,626 | +0.51(+1.74%) |
Aug 12, 2024 | 29.73 | 29.73 | 29.36 | 29.42 | 42,647 | -0.27(-0.91%) |
Aug 09, 2024 | 29.93 | 29.93 | 29.46 | 29.69 | 38,982 | -0.02(-0.07%) |
Aug 08, 2024 | 29.63 | 29.74 | 29.32 | 29.71 | 70,562 | +0.44(+1.50%) |
Aug 07, 2024 | 30.19 | 30.19 | 29.18 | 29.27 | 182,924 | -0.26(-0.88%) |
Aug 06, 2024 | 29.26 | 29.89 | 29.08 | 29.53 | 97,617 | +0.57(+1.96%) |
Aug 05, 2024 | 28.29 | 29.33 | 28.20 | 28.96 | 120,335 | -1.08(-3.60%) |
Aug 02, 2024 | 30.11 | 30.27 | 29.76 | 30.04 | 109,412 | -1.10(-3.54%) |