Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 35.00 | 35.00 | 32.60 | 34.43 | 5,803 | +0.01(+0.03%) |
Oct 17, 2024 | 34.90 | 35.00 | 34.30 | 34.42 | 4,177 | +0.71(+2.11%) |
Oct 16, 2024 | 33.79 | 34.25 | 33.71 | 33.71 | 4,478 | +0.23(+0.69%) |
Oct 15, 2024 | 33.20 | 33.48 | 31.62 | 33.48 | 4,032 | +0.19(+0.57%) |
Oct 14, 2024 | 33.35 | 33.35 | 33.07 | 33.29 | 1,964 | +0.12(+0.36%) |
Oct 11, 2024 | 33.00 | 33.67 | 32.78 | 33.17 | 5,326 | +0.17(+0.52%) |
Oct 10, 2024 | 32.99 | 33.40 | 31.66 | 33.00 | 4,757 | -1.32(-3.85%) |
Oct 09, 2024 | 33.45 | 34.48 | 33.45 | 34.32 | 2,544 | +0.42(+1.24%) |
Oct 08, 2024 | 32.59 | 34.85 | 32.59 | 33.90 | 6,429 | -0.79(-2.28%) |
Oct 07, 2024 | 35.37 | 35.37 | 34.33 | 34.69 | 2,927 | -0.21(-0.60%) |
Oct 04, 2024 | 35.80 | 35.80 | 34.90 | 34.90 | 3,056 | -0.88(-2.46%) |
Oct 03, 2024 | 36.27 | 37.23 | 35.05 | 35.78 | 2,004 | +0.22(+0.62%) |
Oct 02, 2024 | 36.47 | 37.47 | 35.56 | 35.56 | 3,809 | -0.25(-0.70%) |
Oct 01, 2024 | 35.82 | 36.45 | 35.65 | 35.81 | 4,327 | +0.00(+0.00%) |
Sep 30, 2024 | 36.59 | 36.59 | 35.81 | 35.81 | 14,023 | -1.66(-4.44%) |
Sep 27, 2024 | 36.41 | 37.54 | 34.80 | 37.47 | 4,705 | +0.01(+0.03%) |
Sep 26, 2024 | 37.44 | 37.46 | 35.93 | 37.46 | 3,041 | +1.43(+3.97%) |
Sep 25, 2024 | 37.00 | 37.24 | 36.00 | 36.03 | 4,178 | -0.76(-2.08%) |
Sep 24, 2024 | 34.84 | 36.79 | 34.83 | 36.79 | 4,375 | +1.17(+3.28%) |
Sep 23, 2024 | 35.00 | 36.50 | 34.68 | 35.62 | 7,190 | -0.87(-2.37%) |
Sep 20, 2024 | 34.91 | 36.49 | 34.91 | 36.49 | 3,521 | +1.26(+3.58%) |
Sep 19, 2024 | 35.23 | 36.38 | 35.09 | 35.23 | 5,065 | +1.04(+3.03%) |
Sep 18, 2024 | 35.00 | 35.37 | 34.19 | 34.19 | 3,974 | -0.73(-2.09%) |
Sep 17, 2024 | 32.81 | 35.15 | 32.66 | 34.92 | 6,988 | +0.58(+1.70%) |
Sep 16, 2024 | 36.50 | 36.50 | 34.33 | 34.34 | 12,702 | -2.18(-5.97%) |
Sep 13, 2024 | 36.65 | 36.65 | 35.43 | 36.52 | 1,993 | +0.07(+0.19%) |
Sep 12, 2024 | 36.11 | 36.50 | 34.30 | 36.45 | 7,900 | +2.48(+7.30%) |
Sep 11, 2024 | 32.11 | 36.41 | 32.11 | 33.97 | 18,922 | -0.43(-1.25%) |
Sep 10, 2024 | 36.96 | 36.96 | 34.39 | 34.40 | 10,955 | -2.79(-7.50%) |
Sep 09, 2024 | 35.90 | 37.35 | 35.57 | 37.19 | 4,134 | +2.04(+5.80%) |
Sep 06, 2024 | 35.00 | 37.54 | 32.97 | 35.15 | 10,320 | -0.77(-2.15%) |
Sep 05, 2024 | 34.70 | 36.00 | 34.70 | 35.92 | 15,574 | -0.02(-0.05%) |
Sep 04, 2024 | 35.30 | 36.01 | 34.74 | 35.94 | 100,090 | +0.49(+1.40%) |
Sep 03, 2024 | 35.59 | 36.31 | 35.17 | 35.45 | 44,572 | +0.44(+1.24%) |
Aug 30, 2024 | 35.01 | 37.30 | 35.01 | 35.01 | 83,435 | -0.54(-1.52%) |
Aug 29, 2024 | 33.50 | 37.33 | 33.50 | 35.55 | 6,373 | -0.45(-1.25%) |
Aug 28, 2024 | 36.00 | 36.72 | 35.89 | 36.00 | 21,702 | +0.03(+0.08%) |
Aug 27, 2024 | 36.15 | 37.33 | 35.20 | 35.97 | 14,229 | +0.67(+1.90%) |
Aug 26, 2024 | 32.88 | 37.33 | 32.88 | 35.30 | 19,653 | -1.06(-2.92%) |
Aug 23, 2024 | 34.00 | 36.36 | 34.00 | 36.36 | 3,311 | +2.72(+8.09%) |
Aug 22, 2024 | 33.68 | 34.27 | 33.02 | 33.64 | 11,668 | +0.41(+1.23%) |
Aug 21, 2024 | 33.75 | 33.75 | 30.77 | 33.23 | 2,832 | +0.58(+1.78%) |
Aug 20, 2024 | 33.73 | 33.73 | 32.65 | 32.65 | 10,972 | -0.47(-1.43%) |
Aug 19, 2024 | 32.94 | 33.75 | 32.94 | 33.12 | 4,067 | +1.03(+3.22%) |
Aug 16, 2024 | 33.50 | 33.70 | 32.05 | 32.09 | 8,274 | -0.94(-2.85%) |
Aug 15, 2024 | 32.75 | 33.50 | 32.19 | 33.03 | 5,622 | +1.00(+3.13%) |
Aug 14, 2024 | 32.03 | 33.50 | 32.03 | 32.03 | 9,644 | +0.00(+0.01%) |
Aug 13, 2024 | 31.98 | 33.50 | 31.71 | 32.03 | 4,650 | -0.09(-0.28%) |
Aug 12, 2024 | 31.80 | 33.16 | 31.65 | 32.12 | 10,671 | +0.61(+1.95%) |
Aug 09, 2024 | 31.18 | 31.81 | 31.18 | 31.50 | 10,403 | +0.50(+1.63%) |
Aug 08, 2024 | 33.24 | 33.24 | 31.00 | 31.00 | 8,917 | -0.56(-1.77%) |
Aug 07, 2024 | 32.00 | 33.00 | 30.85 | 31.56 | 16,814 | +1.06(+3.48%) |
Aug 06, 2024 | 31.49 | 31.50 | 30.50 | 30.50 | 11,300 | -1.13(-3.57%) |
Aug 05, 2024 | 30.10 | 31.63 | 30.10 | 31.63 | 6,832 | -0.07(-0.22%) |
Aug 02, 2024 | 31.68 | 32.95 | 31.68 | 31.70 | 19,161 | -0.98(-2.99%) |