Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 32.64 | 33.20 | 32.64 | 32.65 | 16,676 | -0.53(-1.60%) |
Oct 17, 2024 | 33.84 | 33.91 | 32.80 | 33.18 | 18,284 | -0.64(-1.89%) |
Oct 16, 2024 | 33.45 | 34.19 | 33.44 | 33.82 | 21,885 | +0.23(+0.68%) |
Oct 15, 2024 | 31.91 | 33.70 | 31.91 | 33.59 | 40,146 | +1.49(+4.64%) |
Oct 11, 2024 | 32.10 | 0 | +1.22(+3.95%) | |||
Oct 10, 2024 | 30.70 | 31.52 | 30.70 | 30.88 | 9,581 | -0.01(-0.03%) |
Oct 09, 2024 | 32.17 | 32.17 | 30.85 | 30.89 | 21,685 | -1.51(-4.66%) |
Oct 08, 2024 | 31.56 | 32.40 | 31.55 | 32.40 | 18,220 | +0.41(+1.28%) |
Oct 07, 2024 | 32.76 | 32.76 | 31.53 | 31.99 | 27,930 | -0.56(-1.72%) |
Oct 04, 2024 | 32.82 | 32.82 | 32.03 | 32.55 | 22,884 | +0.44(+1.37%) |
Oct 03, 2024 | 31.82 | 32.42 | 31.40 | 32.11 | 45,541 | +0.29(+0.91%) |
Oct 02, 2024 | 31.33 | 32.25 | 31.33 | 31.82 | 31,035 | -0.23(-0.72%) |
Oct 01, 2024 | 31.70 | 32.05 | 31.41 | 32.05 | 15,782 | +0.34(+1.07%) |
Sep 30, 2024 | 32.77 | 32.77 | 31.50 | 31.71 | 7,078 | -1.02(-3.12%) |
Sep 27, 2024 | 31.67 | 32.73 | 31.57 | 32.73 | 22,921 | +0.92(+2.89%) |
Sep 26, 2024 | 31.47 | 31.81 | 31.20 | 31.81 | 32,865 | +0.81(+2.61%) |
Sep 25, 2024 | 31.60 | 31.60 | 31.00 | 31.00 | 10,667 | -0.49(-1.56%) |
Sep 24, 2024 | 29.99 | 31.76 | 29.91 | 31.49 | 19,654 | +0.99(+3.25%) |
Sep 23, 2024 | 30.50 | 30.50 | 30.11 | 30.50 | 5,598 | +0.27(+0.89%) |
Sep 20, 2024 | 30.06 | 30.90 | 30.00 | 30.23 | 16,538 | -0.17(-0.56%) |
Sep 19, 2024 | 29.85 | 30.40 | 29.58 | 30.40 | 21,382 | +0.55(+1.84%) |
Sep 18, 2024 | 29.18 | 30.00 | 29.16 | 29.85 | 49,518 | +0.17(+0.57%) |
Sep 17, 2024 | 29.09 | 29.68 | 29.09 | 29.68 | 43,505 | +0.80(+2.77%) |
Sep 16, 2024 | 28.84 | 28.95 | 28.69 | 28.88 | 8,793 | +0.07(+0.24%) |
Sep 13, 2024 | 27.85 | 28.81 | 27.85 | 28.81 | 10,173 | +0.99(+3.56%) |
Sep 12, 2024 | 27.70 | 28.35 | 27.67 | 27.82 | 14,562 | +0.32(+1.16%) |
Sep 11, 2024 | 27.15 | 27.52 | 27.15 | 27.50 | 20,707 | +0.05(+0.18%) |
Sep 10, 2024 | 27.00 | 27.46 | 26.38 | 27.45 | 23,099 | +0.59(+2.20%) |
Sep 09, 2024 | 26.01 | 26.86 | 26.00 | 26.86 | 39,943 | +0.86(+3.31%) |
Sep 06, 2024 | 26.81 | 26.91 | 25.55 | 26.00 | 55,900 | -0.48(-1.81%) |
Sep 05, 2024 | 27.02 | 27.38 | 26.48 | 26.48 | 18,571 | -0.56(-2.07%) |
Sep 04, 2024 | 27.54 | 27.72 | 27.02 | 27.04 | 32,756 | +0.06(+0.22%) |
Sep 03, 2024 | 27.84 | 28.16 | 26.98 | 26.98 | 39,257 | -0.89(-3.19%) |
Aug 30, 2024 | 27.87 | 0 | +0.37(+1.35%) | |||
Aug 29, 2024 | 28.87 | 28.87 | 27.50 | 27.50 | 10,301 | -0.17(-0.61%) |
Aug 28, 2024 | 28.26 | 28.26 | 27.66 | 27.67 | 17,790 | -0.35(-1.25%) |
Aug 27, 2024 | 28.45 | 28.60 | 28.02 | 28.02 | 8,157 | -0.84(-2.91%) |
Aug 26, 2024 | 28.34 | 29.23 | 28.33 | 28.86 | 22,044 | +0.58(+2.05%) |
Aug 23, 2024 | 27.45 | 28.75 | 27.20 | 28.28 | 26,442 | +0.87(+3.17%) |
Aug 22, 2024 | 27.70 | 27.80 | 27.31 | 27.41 | 18,619 | -0.41(-1.47%) |
Aug 21, 2024 | 27.13 | 27.82 | 27.13 | 27.82 | 13,601 | +0.69(+2.54%) |
Aug 20, 2024 | 27.55 | 27.56 | 27.10 | 27.13 | 7,459 | -0.06(-0.22%) |
Aug 19, 2024 | 26.52 | 27.50 | 26.52 | 27.19 | 35,682 | +0.39(+1.46%) |
Aug 16, 2024 | 27.60 | 27.63 | 26.65 | 26.80 | 71,128 | -0.90(-3.25%) |
Aug 15, 2024 | 27.14 | 27.88 | 27.14 | 27.70 | 15,202 | +0.58(+2.14%) |
Aug 14, 2024 | 26.97 | 27.52 | 26.97 | 27.12 | 8,724 | -0.17(-0.62%) |
Aug 13, 2024 | 26.91 | 27.76 | 26.91 | 27.29 | 56,448 | +0.40(+1.49%) |
Aug 12, 2024 | 26.16 | 27.22 | 26.16 | 26.89 | 36,238 | +0.37(+1.40%) |
Aug 09, 2024 | 26.54 | 26.70 | 26.23 | 26.52 | 13,402 | +0.02(+0.08%) |
Aug 08, 2024 | 26.07 | 26.84 | 25.87 | 26.50 | 28,740 | +0.80(+3.11%) |
Aug 07, 2024 | 26.33 | 26.73 | 25.40 | 25.70 | 50,588 | -0.60(-2.28%) |
Aug 06, 2024 | 26.79 | 27.15 | 26.05 | 26.30 | 53,319 | -1.13(-4.12%) |
Aug 02, 2024 | 27.43 | 0 | -1.13(-3.96%) |