Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 35.29 | 36.15 | 33.49 | 34.98 | 159,445 | -0.20(-0.57%) |
Oct 17, 2024 | 34.87 | 35.34 | 34.40 | 35.18 | 206,968 | +0.49(+1.41%) |
Oct 16, 2024 | 33.73 | 35.15 | 33.50 | 34.69 | 161,207 | +1.42(+4.27%) |
Oct 15, 2024 | 34.59 | 34.63 | 32.46 | 33.27 | 281,434 | -1.47(-4.23%) |
Oct 14, 2024 | 33.16 | 35.77 | 33.06 | 34.74 | 449,546 | +1.52(+4.58%) |
Oct 11, 2024 | 32.00 | 33.39 | 31.70 | 33.22 | 259,101 | +1.22(+3.81%) |
Oct 10, 2024 | 31.13 | 32.41 | 30.75 | 32.00 | 322,567 | +0.57(+1.81%) |
Oct 09, 2024 | 32.32 | 32.32 | 31.08 | 31.43 | 316,321 | -0.92(-2.84%) |
Oct 08, 2024 | 32.89 | 33.44 | 32.34 | 32.35 | 305,800 | -0.65(-1.97%) |
Oct 07, 2024 | 33.98 | 33.98 | 32.72 | 33.00 | 308,894 | -0.98(-2.88%) |
Oct 04, 2024 | 35.35 | 35.56 | 33.27 | 33.98 | 209,080 | -1.05(-3.00%) |
Oct 03, 2024 | 34.82 | 35.80 | 34.63 | 35.03 | 179,077 | +0.03(+0.09%) |
Oct 02, 2024 | 34.60 | 35.82 | 34.51 | 35.00 | 239,085 | +0.19(+0.55%) |
Oct 01, 2024 | 33.45 | 35.29 | 32.65 | 34.81 | 368,350 | +1.31(+3.91%) |
Sep 30, 2024 | 31.59 | 33.59 | 31.59 | 33.50 | 348,541 | +1.63(+5.11%) |
Sep 27, 2024 | 32.90 | 33.34 | 31.64 | 31.87 | 165,925 | -0.64(-1.97%) |
Sep 26, 2024 | 32.14 | 32.98 | 31.55 | 32.51 | 385,532 | +0.17(+0.53%) |
Sep 25, 2024 | 34.88 | 34.94 | 32.31 | 32.34 | 287,919 | -2.54(-7.28%) |
Sep 24, 2024 | 35.55 | 35.55 | 34.45 | 34.88 | 233,535 | -0.69(-1.94%) |
Sep 23, 2024 | 38.67 | 38.67 | 35.55 | 35.57 | 226,675 | -2.91(-7.56%) |
Sep 20, 2024 | 37.60 | 39.12 | 37.10 | 38.48 | 513,259 | +0.95(+2.53%) |
Sep 19, 2024 | 37.23 | 39.50 | 37.12 | 37.53 | 297,702 | +0.96(+2.63%) |
Sep 18, 2024 | 37.50 | 38.04 | 36.50 | 36.57 | 231,072 | -0.93(-2.48%) |
Sep 17, 2024 | 38.68 | 38.98 | 36.76 | 37.50 | 340,978 | -1.22(-3.15%) |
Sep 16, 2024 | 40.13 | 40.55 | 38.15 | 38.72 | 263,291 | -1.61(-3.99%) |
Sep 13, 2024 | 38.47 | 40.70 | 38.47 | 40.33 | 581,780 | +2.03(+5.30%) |
Sep 12, 2024 | 35.82 | 38.84 | 35.41 | 38.30 | 335,563 | +2.70(+7.57%) |
Sep 11, 2024 | 34.79 | 35.68 | 34.38 | 35.60 | 112,426 | +0.46(+1.32%) |
Sep 10, 2024 | 35.70 | 35.83 | 34.87 | 35.14 | 149,197 | -0.44(-1.22%) |
Sep 09, 2024 | 36.11 | 36.58 | 35.08 | 35.58 | 142,564 | -0.32(-0.91%) |
Sep 06, 2024 | 36.84 | 37.14 | 35.69 | 35.90 | 172,600 | -0.89(-2.42%) |
Sep 05, 2024 | 37.39 | 37.55 | 36.60 | 36.79 | 126,251 | -0.34(-0.92%) |
Sep 04, 2024 | 35.76 | 37.25 | 34.91 | 37.13 | 216,055 | +1.05(+2.91%) |
Sep 03, 2024 | 37.88 | 38.95 | 36.00 | 36.08 | 349,025 | -2.01(-5.28%) |
Aug 30, 2024 | 36.85 | 38.23 | 36.46 | 38.09 | 376,929 | +1.47(+4.01%) |
Aug 29, 2024 | 36.86 | 37.59 | 36.46 | 36.62 | 250,229 | -0.15(-0.41%) |
Aug 28, 2024 | 36.78 | 37.59 | 36.41 | 36.77 | 277,610 | -0.07(-0.19%) |
Aug 27, 2024 | 37.00 | 37.21 | 36.47 | 36.84 | 168,408 | -0.48(-1.29%) |
Aug 26, 2024 | 38.26 | 38.33 | 36.86 | 37.32 | 262,705 | -0.43(-1.14%) |
Aug 23, 2024 | 37.51 | 38.05 | 36.72 | 37.75 | 252,099 | +0.46(+1.23%) |
Aug 22, 2024 | 37.82 | 38.16 | 36.79 | 37.29 | 219,468 | -0.49(-1.30%) |
Aug 21, 2024 | 36.36 | 37.80 | 35.75 | 37.78 | 299,555 | +1.73(+4.80%) |
Aug 20, 2024 | 36.25 | 36.48 | 34.23 | 36.05 | 305,494 | -0.40(-1.10%) |
Aug 19, 2024 | 33.58 | 36.45 | 33.14 | 36.45 | 435,961 | +2.45(+7.21%) |
Aug 16, 2024 | 32.62 | 35.07 | 32.08 | 34.00 | 523,756 | +1.55(+4.78%) |
Aug 15, 2024 | 34.82 | 35.21 | 31.77 | 32.45 | 718,839 | -2.20(-6.35%) |
Aug 14, 2024 | 36.92 | 41.31 | 34.55 | 34.65 | 1,690,326 | +1.32(+3.96%) |
Aug 13, 2024 | 34.11 | 34.51 | 32.60 | 33.33 | 179,659 | -0.42(-1.24%) |
Aug 12, 2024 | 33.20 | 34.05 | 32.48 | 33.75 | 153,624 | +0.70(+2.12%) |
Aug 09, 2024 | 33.59 | 34.17 | 32.67 | 33.05 | 172,526 | -0.54(-1.61%) |
Aug 08, 2024 | 31.66 | 33.72 | 31.40 | 33.59 | 186,126 | +2.05(+6.50%) |
Aug 07, 2024 | 32.89 | 33.63 | 31.34 | 31.54 | 242,470 | -0.54(-1.68%) |
Aug 06, 2024 | 33.66 | 33.83 | 31.85 | 32.08 | 240,235 | -0.29(-0.90%) |
Aug 05, 2024 | 31.18 | 32.44 | 30.81 | 32.37 | 413,768 | -0.39(-1.19%) |
Aug 02, 2024 | 32.54 | 33.44 | 31.52 | 32.76 | 434,335 | -1.32(-3.87%) |