Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 34.80 | 35.94 | 34.68 | 35.80 | 220,411 | +1.29(+3.74%) |
Oct 17, 2024 | 34.41 | 34.84 | 34.28 | 34.51 | 85,861 | +0.39(+1.16%) |
Oct 16, 2024 | 34.25 | 34.58 | 34.01 | 34.12 | 165,168 | +0.30(+0.87%) |
Oct 15, 2024 | 33.44 | 33.82 | 33.30 | 33.82 | 36,998 | +0.42(+1.26%) |
Oct 14, 2024 | 33.17 | 33.47 | 33.06 | 33.40 | 76,775 | +0.07(+0.21%) |
Oct 11, 2024 | 33.36 | 33.65 | 33.25 | 33.33 | 98,934 | +0.26(+0.79%) |
Oct 10, 2024 | 32.32 | 33.17 | 32.23 | 33.07 | 5,538,882 | +0.94(+2.93%) |
Oct 09, 2024 | 31.96 | 32.13 | 31.65 | 32.13 | 119,320 | -0.17(-0.53%) |
Oct 08, 2024 | 32.22 | 32.34 | 31.90 | 32.30 | 140,947 | -0.13(-0.40%) |
Oct 07, 2024 | 32.70 | 32.70 | 32.26 | 32.43 | 166,075 | -0.50(-1.52%) |
Oct 04, 2024 | 32.91 | 33.30 | 32.78 | 32.93 | 151,853 | -0.03(-0.09%) |
Oct 03, 2024 | 33.13 | 33.24 | 32.77 | 32.96 | 99,387 | -0.67(-1.99%) |
Oct 02, 2024 | 33.66 | 33.93 | 33.40 | 33.63 | 545,159 | -0.03(-0.09%) |
Oct 01, 2024 | 33.49 | 33.94 | 33.22 | 33.66 | 133,920 | +0.65(+1.97%) |
Sep 30, 2024 | 33.36 | 33.42 | 32.70 | 33.01 | 96,794 | -0.60(-1.79%) |
Sep 27, 2024 | 34.47 | 34.61 | 33.50 | 33.61 | 873,408 | -1.06(-3.06%) |
Sep 26, 2024 | 34.66 | 34.94 | 34.34 | 34.67 | 179,705 | +0.26(+0.76%) |
Sep 25, 2024 | 34.42 | 34.72 | 34.30 | 34.41 | 118,932 | -0.03(-0.09%) |
Sep 24, 2024 | 33.99 | 34.56 | 33.73 | 34.44 | 184,544 | +0.77(+2.29%) |
Sep 23, 2024 | 33.93 | 34.37 | 33.60 | 33.67 | 294,701 | -0.07(-0.22%) |
Sep 20, 2024 | 33.64 | 33.87 | 33.40 | 33.74 | 149,965 | +0.63(+1.92%) |
Sep 19, 2024 | 33.36 | 33.41 | 32.74 | 33.11 | 81,136 | +0.55(+1.69%) |
Sep 18, 2024 | 33.14 | 34.05 | 32.56 | 32.56 | 167,930 | -0.42(-1.27%) |
Sep 17, 2024 | 33.11 | 33.37 | 32.80 | 32.98 | 137,233 | -0.23(-0.69%) |
Sep 16, 2024 | 33.44 | 33.48 | 32.93 | 33.21 | 124,359 | -0.15(-0.45%) |
Sep 13, 2024 | 33.27 | 33.61 | 33.20 | 33.36 | 257,570 | +0.58(+1.77%) |
Sep 12, 2024 | 31.64 | 32.92 | 31.64 | 32.78 | 325,143 | +1.60(+5.13%) |
Sep 11, 2024 | 30.84 | 31.18 | 30.45 | 31.18 | 44,601 | +0.10(+0.32%) |
Sep 10, 2024 | 30.65 | 31.08 | 30.43 | 31.08 | 74,375 | +0.56(+1.83%) |
Sep 09, 2024 | 30.40 | 30.66 | 30.40 | 30.52 | 39,998 | +0.25(+0.83%) |
Sep 06, 2024 | 30.94 | 31.13 | 30.13 | 30.27 | 110,687 | -0.86(-2.76%) |
Sep 05, 2024 | 31.19 | 31.54 | 31.07 | 31.13 | 417,328 | +0.30(+0.97%) |
Sep 04, 2024 | 30.93 | 31.18 | 30.69 | 30.83 | 746,463 | -0.35(-1.12%) |
Sep 03, 2024 | 31.77 | 31.77 | 30.84 | 31.18 | 504,903 | -1.11(-3.44%) |
Aug 30, 2024 | 32.40 | 32.53 | 32.01 | 32.29 | 208,212 | -0.23(-0.71%) |
Aug 29, 2024 | 32.10 | 32.64 | 32.10 | 32.52 | 243,657 | +0.59(+1.83%) |
Aug 28, 2024 | 32.16 | 32.16 | 31.71 | 31.93 | 156,861 | -0.74(-2.26%) |
Aug 27, 2024 | 32.46 | 32.73 | 32.16 | 32.67 | 77,540 | -0.07(-0.20%) |
Aug 26, 2024 | 33.10 | 33.10 | 32.59 | 32.74 | 90,513 | -0.03(-0.09%) |
Aug 23, 2024 | 32.74 | 32.99 | 32.47 | 32.77 | 94,232 | +0.27(+0.83%) |
Aug 22, 2024 | 32.77 | 32.77 | 32.20 | 32.50 | 1,800,828 | -0.78(-2.34%) |
Aug 21, 2024 | 33.00 | 33.33 | 32.69 | 33.28 | 74,725 | +0.29(+0.88%) |
Aug 20, 2024 | 33.08 | 33.38 | 32.80 | 32.99 | 118,189 | +0.22(+0.67%) |
Aug 19, 2024 | 31.90 | 32.85 | 31.90 | 32.77 | 329,906 | +0.69(+2.15%) |
Aug 16, 2024 | 31.50 | 32.14 | 31.45 | 32.08 | 100,596 | +0.91(+2.92%) |
Aug 15, 2024 | 31.22 | 31.31 | 30.63 | 31.17 | 65,148 | +0.08(+0.26%) |
Aug 14, 2024 | 31.02 | 31.10 | 30.67 | 31.09 | 75,019 | -0.01(-0.03%) |
Aug 13, 2024 | 30.60 | 31.20 | 30.60 | 31.10 | 77,649 | +0.50(+1.63%) |
Aug 12, 2024 | 29.85 | 30.77 | 29.85 | 30.60 | 67,323 | +1.01(+3.41%) |
Aug 09, 2024 | 29.59 | 29.67 | 29.06 | 29.59 | 92,345 | +0.19(+0.65%) |
Aug 08, 2024 | 28.90 | 29.53 | 28.68 | 29.40 | 104,246 | +0.75(+2.62%) |
Aug 07, 2024 | 29.86 | 29.86 | 28.53 | 28.65 | 42,960 | -0.79(-2.68%) |
Aug 06, 2024 | 29.04 | 29.70 | 28.69 | 29.44 | 90,696 | +0.41(+1.41%) |
Aug 05, 2024 | 28.14 | 29.27 | 27.84 | 29.03 | 103,153 | -0.95(-3.17%) |
Aug 02, 2024 | 30.95 | 31.25 | 29.65 | 29.98 | 72,386 | -0.67(-2.19%) |