Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 21, 2024 | 31.37 | 31.37 | 29.92 | 29.95 | 236,853 | -1.42(-4.53%) |
Oct 18, 2024 | 31.83 | 31.98 | 31.19 | 31.37 | 208,914 | -0.13(-0.41%) |
Oct 17, 2024 | 32.25 | 32.53 | 30.61 | 31.50 | 217,879 | -1.19(-3.64%) |
Oct 16, 2024 | 33.62 | 33.62 | 32.59 | 32.69 | 205,967 | -0.57(-1.71%) |
Oct 15, 2024 | 33.63 | 33.66 | 32.93 | 33.26 | 246,730 | +0.13(+0.39%) |
Oct 14, 2024 | 31.30 | 33.15 | 30.88 | 33.13 | 255,002 | +1.68(+5.34%) |
Oct 11, 2024 | 29.62 | 31.62 | 29.62 | 31.45 | 384,632 | +1.74(+5.86%) |
Oct 10, 2024 | 28.97 | 29.79 | 28.00 | 29.71 | 329,925 | +0.31(+1.05%) |
Oct 09, 2024 | 29.09 | 29.96 | 28.60 | 29.40 | 239,920 | +0.31(+1.07%) |
Oct 08, 2024 | 29.99 | 30.75 | 28.77 | 29.09 | 336,622 | -1.09(-3.61%) |
Oct 07, 2024 | 32.80 | 33.17 | 29.76 | 30.18 | 326,474 | -2.99(-9.01%) |
Oct 04, 2024 | 31.98 | 34.70 | 31.98 | 33.17 | 339,316 | +1.88(+6.01%) |
Oct 03, 2024 | 32.10 | 32.10 | 30.93 | 31.29 | 265,488 | -1.05(-3.25%) |
Oct 02, 2024 | 33.18 | 33.35 | 32.24 | 32.34 | 130,763 | -1.27(-3.78%) |
Oct 01, 2024 | 35.00 | 35.00 | 33.49 | 33.61 | 153,987 | -1.66(-4.71%) |
Sep 30, 2024 | 35.46 | 36.38 | 35.22 | 35.27 | 317,037 | -0.35(-0.98%) |
Sep 27, 2024 | 35.38 | 36.15 | 35.38 | 35.62 | 85,733 | +0.59(+1.68%) |
Sep 26, 2024 | 35.67 | 36.11 | 34.97 | 35.03 | 110,024 | +0.01(+0.03%) |
Sep 25, 2024 | 35.97 | 36.17 | 34.65 | 35.02 | 149,108 | -1.20(-3.31%) |
Sep 24, 2024 | 35.57 | 36.24 | 35.25 | 36.22 | 131,807 | +0.79(+2.23%) |
Sep 23, 2024 | 35.90 | 36.42 | 34.52 | 35.43 | 154,877 | -0.24(-0.67%) |
Sep 20, 2024 | 35.75 | 36.15 | 35.07 | 35.67 | 752,486 | -0.35(-0.97%) |
Sep 19, 2024 | 36.73 | 36.81 | 35.20 | 36.02 | 423,706 | +0.28(+0.78%) |
Sep 18, 2024 | 35.50 | 37.86 | 35.05 | 35.74 | 279,644 | +0.13(+0.37%) |
Sep 17, 2024 | 34.90 | 36.50 | 34.02 | 35.61 | 407,406 | +0.89(+2.56%) |
Sep 16, 2024 | 34.61 | 34.92 | 33.94 | 34.72 | 200,013 | +0.82(+2.42%) |
Sep 13, 2024 | 31.31 | 34.00 | 31.10 | 33.90 | 456,204 | +2.84(+9.14%) |
Sep 12, 2024 | 30.70 | 31.41 | 30.07 | 31.06 | 206,665 | +0.61(+2.00%) |
Sep 11, 2024 | 29.84 | 30.51 | 29.71 | 30.45 | 157,631 | +0.65(+2.18%) |
Sep 10, 2024 | 30.45 | 30.45 | 29.22 | 29.80 | 329,474 | -0.50(-1.65%) |
Sep 09, 2024 | 31.11 | 31.11 | 29.85 | 30.30 | 344,899 | +1.26(+4.34%) |
Sep 06, 2024 | 30.35 | 30.57 | 28.65 | 29.04 | 157,255 | -1.44(-4.72%) |
Sep 05, 2024 | 31.42 | 31.42 | 30.40 | 30.48 | 123,682 | -0.74(-2.37%) |
Sep 04, 2024 | 31.28 | 32.10 | 30.86 | 31.22 | 146,213 | -0.33(-1.05%) |
Sep 03, 2024 | 31.30 | 32.23 | 31.27 | 31.55 | 191,766 | -0.17(-0.54%) |
Aug 30, 2024 | 31.68 | 31.95 | 31.18 | 31.72 | 152,336 | +0.45(+1.44%) |
Aug 29, 2024 | 32.09 | 32.09 | 31.00 | 31.27 | 177,642 | -0.53(-1.67%) |
Aug 28, 2024 | 31.70 | 32.17 | 31.39 | 31.80 | 125,399 | -0.07(-0.22%) |
Aug 27, 2024 | 32.00 | 32.00 | 31.16 | 31.87 | 126,342 | -0.44(-1.36%) |
Aug 26, 2024 | 32.49 | 32.62 | 31.67 | 32.31 | 129,658 | +0.21(+0.65%) |
Aug 23, 2024 | 30.30 | 32.29 | 30.23 | 32.10 | 215,242 | +2.08(+6.93%) |
Aug 22, 2024 | 30.39 | 30.39 | 29.52 | 30.02 | 112,353 | -0.54(-1.77%) |
Aug 21, 2024 | 31.14 | 31.64 | 30.54 | 30.56 | 156,000 | +0.01(+0.03%) |
Aug 20, 2024 | 30.96 | 30.96 | 29.91 | 30.55 | 126,879 | -0.41(-1.32%) |
Aug 19, 2024 | 30.95 | 31.05 | 30.57 | 30.96 | 233,394 | +0.09(+0.29%) |
Aug 16, 2024 | 30.28 | 31.40 | 30.28 | 30.87 | 122,721 | +0.57(+1.88%) |
Aug 15, 2024 | 30.00 | 30.99 | 29.79 | 30.30 | 271,821 | +1.46(+5.06%) |
Aug 14, 2024 | 28.96 | 29.08 | 28.21 | 28.84 | 200,630 | -0.15(-0.52%) |
Aug 13, 2024 | 28.10 | 29.10 | 27.61 | 28.99 | 215,515 | +1.12(+4.02%) |
Aug 12, 2024 | 28.73 | 29.86 | 27.77 | 27.87 | 286,546 | -0.81(-2.82%) |
Aug 09, 2024 | 29.92 | 29.92 | 28.46 | 28.68 | 351,939 | -1.02(-3.43%) |
Aug 08, 2024 | 29.32 | 30.44 | 29.21 | 29.70 | 228,578 | +0.75(+2.59%) |
Aug 07, 2024 | 30.22 | 30.46 | 28.72 | 28.95 | 303,860 | -1.06(-3.53%) |
Aug 06, 2024 | 30.13 | 30.55 | 29.51 | 30.01 | 243,975 | -0.13(-0.43%) |
Aug 05, 2024 | 30.00 | 30.89 | 29.52 | 30.14 | 302,671 | -1.41(-4.47%) |
Aug 02, 2024 | 31.50 | 32.45 | 30.98 | 31.55 | 237,713 | -1.17(-3.58%) |