Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 31.96 | 31.96 | 31.74 | 31.74 | 2,431 | +0.26(+0.82%) |
Oct 17, 2024 | 31.46 | 31.50 | 31.44 | 31.48 | 1,531 | -0.08(-0.24%) |
Oct 16, 2024 | 31.51 | 31.56 | 31.50 | 31.56 | 756 | +0.27(+0.86%) |
Oct 15, 2024 | 31.65 | 31.65 | 31.27 | 31.29 | 1,208 | -0.59(-1.85%) |
Oct 14, 2024 | 31.98 | 31.98 | 31.71 | 31.87 | 4,171 | -0.10(-0.32%) |
Oct 11, 2024 | 31.60 | 32.02 | 31.60 | 31.98 | 2,386 | +0.18(+0.58%) |
Oct 10, 2024 | 31.72 | 31.79 | 31.71 | 31.79 | 500 | +0.06(+0.20%) |
Oct 09, 2024 | 31.58 | 31.74 | 31.58 | 31.73 | 660 | -0.13(-0.42%) |
Oct 08, 2024 | 31.88 | 31.92 | 31.68 | 31.86 | 998 | -0.92(-2.80%) |
Oct 07, 2024 | 32.74 | 32.78 | 32.66 | 32.78 | 1,222 | +0.21(+0.63%) |
Oct 04, 2024 | 32.49 | 32.58 | 32.46 | 32.58 | 2,048 | +0.14(+0.44%) |
Oct 03, 2024 | 32.58 | 32.58 | 32.43 | 32.43 | 1,855 | -0.43(-1.31%) |
Oct 02, 2024 | 32.83 | 32.87 | 32.79 | 32.87 | 960 | +0.54(+1.66%) |
Oct 01, 2024 | 32.36 | 32.41 | 32.08 | 32.33 | 8,572 | +0.14(+0.44%) |
Sep 30, 2024 | 32.59 | 32.59 | 32.12 | 32.19 | 2,989 | -0.58(-1.76%) |
Sep 27, 2024 | 32.89 | 32.89 | 32.72 | 32.76 | 2,909 | -0.04(-0.11%) |
Sep 26, 2024 | 32.63 | 32.84 | 32.63 | 32.80 | 4,042 | +1.20(+3.81%) |
Sep 25, 2024 | 31.78 | 31.78 | 31.59 | 31.59 | 5,784 | -0.42(-1.30%) |
Sep 24, 2024 | 31.66 | 32.01 | 31.66 | 32.01 | 4,921 | +1.10(+3.55%) |
Sep 23, 2024 | 30.77 | 30.92 | 30.77 | 30.91 | 876 | +0.26(+0.86%) |
Sep 20, 2024 | 30.68 | 30.68 | 30.57 | 30.65 | 1,122 | -0.10(-0.33%) |
Sep 19, 2024 | 30.60 | 30.81 | 30.56 | 30.75 | 3,586 | +0.52(+1.72%) |
Sep 18, 2024 | 30.34 | 30.34 | 30.23 | 30.23 | 1,194 | -0.12(-0.39%) |
Sep 17, 2024 | 30.45 | 30.50 | 30.31 | 30.35 | 2,119 | +0.01(+0.03%) |
Sep 16, 2024 | 30.26 | 30.34 | 30.24 | 30.34 | 3,307 | +0.17(+0.57%) |
Sep 13, 2024 | 30.21 | 30.22 | 30.17 | 30.17 | 983 | +0.17(+0.57%) |
Sep 12, 2024 | 29.78 | 30.02 | 29.78 | 30.00 | 969 | +0.20(+0.66%) |
Sep 11, 2024 | 29.47 | 29.80 | 29.47 | 29.80 | 8,843 | +0.23(+0.78%) |
Sep 10, 2024 | 29.52 | 29.57 | 29.43 | 29.57 | 815 | -0.01(-0.02%) |
Sep 09, 2024 | 29.42 | 29.62 | 29.42 | 29.57 | 1,741 | +0.31(+1.07%) |
Sep 06, 2024 | 29.63 | 29.63 | 29.23 | 29.26 | 2,995 | -0.48(-1.60%) |
Sep 05, 2024 | 29.72 | 29.75 | 29.67 | 29.74 | 1,496 | +0.09(+0.31%) |
Sep 04, 2024 | 29.68 | 29.68 | 29.63 | 29.64 | 2,961 | +0.06(+0.19%) |
Sep 03, 2024 | 29.89 | 29.89 | 29.56 | 29.59 | 2,684 | -0.53(-1.75%) |
Aug 30, 2024 | 30.19 | 30.20 | 30.03 | 30.12 | 3,904 | +0.01(+0.05%) |
Aug 29, 2024 | 30.26 | 30.26 | 30.10 | 30.10 | 550 | -0.05(-0.16%) |
Aug 28, 2024 | 30.06 | 30.15 | 30.06 | 30.15 | 350 | -0.15(-0.50%) |
Aug 27, 2024 | 30.30 | 30.31 | 30.24 | 30.30 | 1,310 | +0.06(+0.21%) |
Aug 26, 2024 | 30.33 | 30.34 | 30.23 | 30.23 | 1,950 | -0.30(-0.97%) |
Aug 23, 2024 | 30.21 | 30.53 | 30.21 | 30.53 | 1,412 | +0.58(+1.94%) |
Aug 22, 2024 | 30.19 | 30.19 | 29.91 | 29.95 | 2,646 | -0.50(-1.63%) |
Aug 21, 2024 | 30.29 | 30.45 | 30.29 | 30.45 | 1,291 | +0.15(+0.50%) |
Aug 20, 2024 | 30.38 | 30.38 | 30.27 | 30.30 | 2,174 | -0.20(-0.67%) |
Aug 19, 2024 | 30.28 | 30.50 | 30.28 | 30.50 | 1,445 | +0.32(+1.05%) |
Aug 16, 2024 | 30.01 | 30.19 | 30.01 | 30.18 | 6,121 | +0.31(+1.05%) |
Aug 15, 2024 | 29.71 | 29.94 | 29.71 | 29.87 | 2,284 | +0.23(+0.77%) |
Aug 14, 2024 | 29.70 | 29.72 | 29.62 | 29.64 | 915 | -0.15(-0.49%) |
Aug 13, 2024 | 29.53 | 29.79 | 29.53 | 29.79 | 3,047 | +0.39(+1.34%) |
Aug 12, 2024 | 29.33 | 29.42 | 29.33 | 29.39 | 1,021 | +0.17(+0.58%) |
Aug 09, 2024 | 29.09 | 29.26 | 29.09 | 29.22 | 1,053 | +0.25(+0.86%) |
Aug 08, 2024 | 28.95 | 29.01 | 28.95 | 28.97 | 1,208 | +0.54(+1.91%) |
Aug 07, 2024 | 28.86 | 28.86 | 28.43 | 28.43 | 3,272 | +0.17(+0.62%) |
Aug 06, 2024 | 28.11 | 28.43 | 28.11 | 28.26 | 2,441 | -0.03(-0.10%) |
Aug 05, 2024 | 27.88 | 28.29 | 27.88 | 28.29 | 3,207 | -0.73(-2.50%) |
Aug 02, 2024 | 28.92 | 29.01 | 28.89 | 29.01 | 2,381 | -0.23(-0.79%) |