Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 33.47 | 34.16 | 33.11 | 33.88 | 271,991 | +0.58(+1.74%) |
Oct 17, 2024 | 33.50 | 33.75 | 32.89 | 33.30 | 221,821 | -0.24(-0.72%) |
Oct 16, 2024 | 33.07 | 33.70 | 33.05 | 33.54 | 231,278 | +1.01(+3.10%) |
Oct 15, 2024 | 32.35 | 33.13 | 32.35 | 32.53 | 209,310 | +0.24(+0.74%) |
Oct 14, 2024 | 31.88 | 32.37 | 31.71 | 32.29 | 148,908 | +0.45(+1.41%) |
Oct 11, 2024 | 31.47 | 32.05 | 31.47 | 31.84 | 222,939 | +0.46(+1.47%) |
Oct 10, 2024 | 31.33 | 31.87 | 31.23 | 31.38 | 200,792 | -0.58(-1.81%) |
Oct 09, 2024 | 32.12 | 32.49 | 31.95 | 31.96 | 193,613 | -0.28(-0.87%) |
Oct 08, 2024 | 32.28 | 32.75 | 31.83 | 32.24 | 239,094 | +0.25(+0.78%) |
Oct 07, 2024 | 31.99 | 32.14 | 31.61 | 31.99 | 445,489 | -0.39(-1.20%) |
Oct 04, 2024 | 33.33 | 33.40 | 31.94 | 32.38 | 294,159 | -0.48(-1.46%) |
Oct 03, 2024 | 33.11 | 33.35 | 32.34 | 32.86 | 273,335 | -0.50(-1.50%) |
Oct 02, 2024 | 33.43 | 33.89 | 33.11 | 33.36 | 218,923 | -0.47(-1.39%) |
Oct 01, 2024 | 34.11 | 34.23 | 33.36 | 33.83 | 234,491 | -0.34(-1.00%) |
Sep 30, 2024 | 34.00 | 34.38 | 33.66 | 34.17 | 352,587 | +0.20(+0.59%) |
Sep 27, 2024 | 33.56 | 34.60 | 33.01 | 33.97 | 377,644 | +1.35(+4.14%) |
Sep 26, 2024 | 33.56 | 33.81 | 32.59 | 32.62 | 261,928 | -0.35(-1.06%) |
Sep 25, 2024 | 33.02 | 33.59 | 32.65 | 32.97 | 420,860 | -0.40(-1.20%) |
Sep 24, 2024 | 33.56 | 34.10 | 33.22 | 33.37 | 236,071 | -0.12(-0.36%) |
Sep 23, 2024 | 33.77 | 34.11 | 33.07 | 33.49 | 251,200 | +0.18(+0.54%) |
Sep 20, 2024 | 33.70 | 34.41 | 33.24 | 33.31 | 781,205 | -1.24(-3.59%) |
Sep 19, 2024 | 35.02 | 35.02 | 33.80 | 34.55 | 487,084 | +0.79(+2.34%) |
Sep 18, 2024 | 34.11 | 35.20 | 33.59 | 33.76 | 500,505 | -0.13(-0.38%) |
Sep 17, 2024 | 33.77 | 34.28 | 33.34 | 33.89 | 481,216 | +0.00(+0.00%) |
Sep 16, 2024 | 33.98 | 34.02 | 33.25 | 33.89 | 260,354 | +0.30(+0.89%) |
Sep 13, 2024 | 32.68 | 33.86 | 32.30 | 33.59 | 373,265 | +1.67(+5.23%) |
Sep 12, 2024 | 31.43 | 32.30 | 31.18 | 31.92 | 359,108 | +0.82(+2.64%) |
Sep 11, 2024 | 30.68 | 31.19 | 30.08 | 31.10 | 330,474 | +0.13(+0.42%) |
Sep 10, 2024 | 31.21 | 31.41 | 30.61 | 30.97 | 344,299 | -0.15(-0.48%) |
Sep 09, 2024 | 30.76 | 31.49 | 30.68 | 31.12 | 404,754 | +0.32(+1.04%) |
Sep 06, 2024 | 30.90 | 31.54 | 30.39 | 30.80 | 318,661 | +0.05(+0.16%) |
Sep 05, 2024 | 31.11 | 31.60 | 30.56 | 30.75 | 439,165 | +0.92(+3.08%) |
Sep 04, 2024 | 29.69 | 30.09 | 29.04 | 29.83 | 219,968 | -0.03(-0.10%) |
Sep 03, 2024 | 30.99 | 31.21 | 29.73 | 29.86 | 338,714 | -1.42(-4.54%) |
Aug 30, 2024 | 31.53 | 31.56 | 30.75 | 31.28 | 253,946 | +0.24(+0.77%) |
Aug 29, 2024 | 31.40 | 31.46 | 30.41 | 31.04 | 261,294 | +0.00(+0.00%) |
Aug 28, 2024 | 31.25 | 31.50 | 30.68 | 31.04 | 235,122 | -0.62(-1.96%) |
Aug 27, 2024 | 31.71 | 32.30 | 31.25 | 31.66 | 220,337 | -0.30(-0.94%) |
Aug 26, 2024 | 32.95 | 32.95 | 31.87 | 31.96 | 306,905 | -0.53(-1.63%) |
Aug 23, 2024 | 31.65 | 32.62 | 31.05 | 32.49 | 920,044 | +1.31(+4.20%) |
Aug 22, 2024 | 30.96 | 31.43 | 30.73 | 31.18 | 217,321 | +0.16(+0.52%) |
Aug 21, 2024 | 30.20 | 31.05 | 29.94 | 31.02 | 408,693 | +1.33(+4.48%) |
Aug 20, 2024 | 29.88 | 30.33 | 29.49 | 29.69 | 244,702 | -0.28(-0.93%) |
Aug 19, 2024 | 28.97 | 30.28 | 28.97 | 29.97 | 433,512 | +1.23(+4.28%) |
Aug 16, 2024 | 29.02 | 29.69 | 28.67 | 28.74 | 435,793 | -0.36(-1.24%) |
Aug 15, 2024 | 28.50 | 29.41 | 27.63 | 29.10 | 538,833 | +1.33(+4.79%) |
Aug 14, 2024 | 28.23 | 28.29 | 27.36 | 27.77 | 331,002 | -0.07(-0.25%) |
Aug 13, 2024 | 27.95 | 28.30 | 27.40 | 27.84 | 375,708 | +0.34(+1.24%) |
Aug 12, 2024 | 28.09 | 28.16 | 27.29 | 27.50 | 289,274 | -0.25(-0.90%) |
Aug 09, 2024 | 27.67 | 28.13 | 27.31 | 27.75 | 419,492 | +0.29(+1.06%) |
Aug 08, 2024 | 26.67 | 27.67 | 26.39 | 27.46 | 433,088 | +1.55(+5.98%) |
Aug 07, 2024 | 28.06 | 28.24 | 25.85 | 25.91 | 606,308 | -1.41(-5.16%) |
Aug 06, 2024 | 26.82 | 28.11 | 26.24 | 27.32 | 529,654 | +0.55(+2.05%) |
Aug 05, 2024 | 26.32 | 27.45 | 25.58 | 26.77 | 1,022,980 | -1.80(-6.30%) |
Aug 02, 2024 | 31.24 | 31.24 | 28.29 | 28.57 | 1,038,116 | -4.16(-12.71%) |