Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 32.68 | 33.51 | 32.35 | 33.38 | 390,942 | +0.62(+1.89%) |
Oct 17, 2024 | 32.21 | 33.18 | 31.98 | 32.76 | 387,951 | +0.53(+1.64%) |
Oct 16, 2024 | 31.43 | 32.25 | 31.43 | 32.23 | 436,741 | +0.90(+2.87%) |
Oct 15, 2024 | 30.28 | 31.72 | 30.20 | 31.33 | 496,232 | +0.82(+2.69%) |
Oct 14, 2024 | 30.26 | 30.56 | 29.89 | 30.51 | 331,604 | +0.06(+0.20%) |
Oct 11, 2024 | 30.27 | 30.61 | 30.12 | 30.45 | 272,216 | +0.10(+0.33%) |
Oct 10, 2024 | 30.39 | 30.39 | 29.92 | 30.35 | 349,706 | -0.05(-0.16%) |
Oct 09, 2024 | 30.38 | 31.31 | 30.21 | 30.40 | 594,012 | +0.79(+2.67%) |
Oct 08, 2024 | 29.96 | 29.96 | 29.33 | 29.61 | 432,566 | -0.06(-0.20%) |
Oct 07, 2024 | 30.06 | 30.21 | 29.17 | 29.67 | 544,470 | -0.44(-1.46%) |
Oct 04, 2024 | 28.99 | 30.13 | 28.86 | 30.11 | 492,818 | +1.62(+5.69%) |
Oct 03, 2024 | 28.91 | 29.14 | 28.37 | 28.49 | 452,121 | -0.69(-2.36%) |
Oct 02, 2024 | 30.19 | 30.38 | 29.02 | 29.18 | 515,466 | -1.27(-4.17%) |
Oct 01, 2024 | 30.34 | 30.62 | 30.06 | 30.45 | 517,795 | -0.07(-0.23%) |
Sep 30, 2024 | 29.79 | 30.59 | 29.61 | 30.52 | 595,711 | +0.47(+1.56%) |
Sep 27, 2024 | 30.17 | 30.68 | 29.86 | 30.05 | 445,355 | -0.22(-0.73%) |
Sep 26, 2024 | 30.43 | 31.18 | 30.07 | 30.27 | 650,451 | +0.22(+0.73%) |
Sep 25, 2024 | 31.41 | 31.54 | 29.82 | 30.05 | 615,252 | -1.52(-4.81%) |
Sep 24, 2024 | 31.99 | 32.33 | 31.47 | 31.57 | 402,518 | -0.25(-0.79%) |
Sep 23, 2024 | 31.75 | 31.86 | 31.29 | 31.82 | 494,223 | +0.11(+0.35%) |
Sep 20, 2024 | 31.64 | 32.01 | 31.34 | 31.71 | 1,804,986 | -0.14(-0.44%) |
Sep 19, 2024 | 32.70 | 32.74 | 31.70 | 31.85 | 467,259 | +0.05(+0.16%) |
Sep 18, 2024 | 31.97 | 32.76 | 31.60 | 31.80 | 517,874 | -0.26(-0.81%) |
Sep 17, 2024 | 32.27 | 32.59 | 31.66 | 32.06 | 439,515 | +0.32(+1.01%) |
Sep 16, 2024 | 31.47 | 32.06 | 31.37 | 31.74 | 504,760 | +0.55(+1.76%) |
Sep 13, 2024 | 30.41 | 31.19 | 30.33 | 31.19 | 554,322 | +1.12(+3.72%) |
Sep 12, 2024 | 30.57 | 30.95 | 29.86 | 30.07 | 570,758 | -0.50(-1.64%) |
Sep 11, 2024 | 30.55 | 30.62 | 29.61 | 30.57 | 669,483 | +0.04(+0.13%) |
Sep 10, 2024 | 30.81 | 30.95 | 29.82 | 30.53 | 962,178 | -0.32(-1.04%) |
Sep 09, 2024 | 32.05 | 32.41 | 30.82 | 30.85 | 1,053,051 | -1.33(-4.13%) |
Sep 06, 2024 | 30.55 | 32.45 | 30.00 | 32.18 | 1,179,265 | +1.63(+5.34%) |
Sep 05, 2024 | 27.10 | 32.09 | 26.31 | 30.55 | 2,325,650 | +5.51(+22.00%) |
Sep 04, 2024 | 25.13 | 25.34 | 24.83 | 25.04 | 643,714 | -0.20(-0.79%) |
Sep 03, 2024 | 26.19 | 26.37 | 24.97 | 25.24 | 598,520 | -1.23(-4.65%) |
Aug 30, 2024 | 26.59 | 26.59 | 26.00 | 26.47 | 343,690 | +0.16(+0.61%) |
Aug 29, 2024 | 26.03 | 26.62 | 25.85 | 26.31 | 359,315 | +0.52(+2.02%) |
Aug 28, 2024 | 26.20 | 26.30 | 25.72 | 25.79 | 598,798 | -0.50(-1.90%) |
Aug 27, 2024 | 26.35 | 26.44 | 26.07 | 26.29 | 248,441 | -0.11(-0.42%) |
Aug 26, 2024 | 26.87 | 26.97 | 26.35 | 26.40 | 359,828 | -0.14(-0.53%) |
Aug 23, 2024 | 26.05 | 26.65 | 25.93 | 26.54 | 350,964 | +0.82(+3.19%) |
Aug 22, 2024 | 26.06 | 26.19 | 25.66 | 25.72 | 360,678 | -0.48(-1.83%) |
Aug 21, 2024 | 26.20 | 26.82 | 26.16 | 26.20 | 474,988 | +0.41(+1.59%) |
Aug 20, 2024 | 25.98 | 26.07 | 25.66 | 25.79 | 290,240 | -0.10(-0.39%) |
Aug 19, 2024 | 25.82 | 25.99 | 25.59 | 25.89 | 307,370 | +0.31(+1.21%) |
Aug 16, 2024 | 25.41 | 25.76 | 25.27 | 25.58 | 227,426 | +0.19(+0.75%) |
Aug 15, 2024 | 25.36 | 25.76 | 25.03 | 25.39 | 334,588 | +0.75(+3.04%) |
Aug 14, 2024 | 24.98 | 25.09 | 24.58 | 24.64 | 370,345 | -0.21(-0.85%) |
Aug 13, 2024 | 24.93 | 25.42 | 24.69 | 24.85 | 346,134 | +0.25(+1.02%) |
Aug 12, 2024 | 24.86 | 25.04 | 24.45 | 24.60 | 304,331 | -0.28(-1.13%) |
Aug 09, 2024 | 24.87 | 25.18 | 24.34 | 24.88 | 221,103 | +0.04(+0.16%) |
Aug 08, 2024 | 24.75 | 25.15 | 24.19 | 24.84 | 321,869 | +0.70(+2.90%) |
Aug 07, 2024 | 25.10 | 25.29 | 23.99 | 24.14 | 403,106 | -0.34(-1.39%) |
Aug 06, 2024 | 24.05 | 24.74 | 23.48 | 24.48 | 371,395 | +0.43(+1.79%) |
Aug 05, 2024 | 22.92 | 24.20 | 20.66 | 24.05 | 528,488 | -0.70(-2.83%) |
Aug 02, 2024 | 25.37 | 25.85 | 24.65 | 24.75 | 404,962 | -1.91(-7.16%) |