Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 33.85 | 33.85 | 32.56 | 32.58 | 69,562 | -1.36(-4.01%) |
Oct 17, 2024 | 33.31 | 33.99 | 33.14 | 33.94 | 131,526 | +0.79(+2.38%) |
Oct 16, 2024 | 32.88 | 33.35 | 32.62 | 33.15 | 76,333 | +0.69(+2.13%) |
Oct 15, 2024 | 32.50 | 33.40 | 32.24 | 32.46 | 96,552 | +0.19(+0.59%) |
Oct 14, 2024 | 32.34 | 32.75 | 31.95 | 32.27 | 44,861 | -0.04(-0.12%) |
Oct 11, 2024 | 31.38 | 32.42 | 31.38 | 32.31 | 52,104 | +1.15(+3.69%) |
Oct 10, 2024 | 30.78 | 31.19 | 30.57 | 31.16 | 43,963 | +0.07(+0.23%) |
Oct 09, 2024 | 30.89 | 31.43 | 30.89 | 31.09 | 42,935 | +0.10(+0.32%) |
Oct 08, 2024 | 31.31 | 31.31 | 30.77 | 30.99 | 45,527 | -0.12(-0.39%) |
Oct 07, 2024 | 31.19 | 31.29 | 30.94 | 31.11 | 47,172 | -0.29(-0.92%) |
Oct 04, 2024 | 31.24 | 31.56 | 31.22 | 31.40 | 61,979 | +0.68(+2.21%) |
Oct 03, 2024 | 30.48 | 30.84 | 30.32 | 30.72 | 56,731 | -0.01(-0.03%) |
Oct 02, 2024 | 30.90 | 31.47 | 30.66 | 30.73 | 50,852 | -0.41(-1.32%) |
Oct 01, 2024 | 31.92 | 32.00 | 30.94 | 31.14 | 65,886 | -1.02(-3.17%) |
Sep 30, 2024 | 31.59 | 32.24 | 31.59 | 32.16 | 51,519 | +0.58(+1.84%) |
Sep 27, 2024 | 32.03 | 32.08 | 31.44 | 31.58 | 63,741 | -0.14(-0.44%) |
Sep 26, 2024 | 32.01 | 32.05 | 31.41 | 31.72 | 65,569 | +0.25(+0.79%) |
Sep 25, 2024 | 31.91 | 31.91 | 31.43 | 31.47 | 85,391 | -0.51(-1.59%) |
Sep 24, 2024 | 32.69 | 32.75 | 31.98 | 31.98 | 64,145 | -0.52(-1.60%) |
Sep 23, 2024 | 33.10 | 33.24 | 32.35 | 32.50 | 76,850 | -0.40(-1.22%) |
Sep 20, 2024 | 33.92 | 33.92 | 32.88 | 32.90 | 359,911 | -1.18(-3.46%) |
Sep 19, 2024 | 34.03 | 34.29 | 33.14 | 34.08 | 113,831 | +0.90(+2.71%) |
Sep 18, 2024 | 32.69 | 34.53 | 32.35 | 33.18 | 94,839 | +0.49(+1.50%) |
Sep 17, 2024 | 32.67 | 33.39 | 32.34 | 32.69 | 76,534 | +0.41(+1.27%) |
Sep 16, 2024 | 32.38 | 32.64 | 31.93 | 32.28 | 122,307 | -0.12(-0.37%) |
Sep 13, 2024 | 31.79 | 32.45 | 31.79 | 32.40 | 64,874 | +1.09(+3.48%) |
Sep 12, 2024 | 31.39 | 31.40 | 31.11 | 31.31 | 50,272 | +0.15(+0.48%) |
Sep 11, 2024 | 31.22 | 31.30 | 30.47 | 31.16 | 64,275 | -0.47(-1.49%) |
Sep 10, 2024 | 31.16 | 31.65 | 30.93 | 31.63 | 40,635 | -0.02(-0.06%) |
Sep 09, 2024 | 31.79 | 32.12 | 31.57 | 31.65 | 55,231 | -0.10(-0.31%) |
Sep 06, 2024 | 32.35 | 32.35 | 31.52 | 31.75 | 68,154 | -0.44(-1.37%) |
Sep 05, 2024 | 32.99 | 32.99 | 32.14 | 32.19 | 63,475 | -0.44(-1.35%) |
Sep 04, 2024 | 33.35 | 33.40 | 32.35 | 32.63 | 144,679 | -0.57(-1.72%) |
Sep 03, 2024 | 33.00 | 33.36 | 33.00 | 33.20 | 91,166 | -0.27(-0.81%) |
Aug 30, 2024 | 33.24 | 33.81 | 33.04 | 33.47 | 111,317 | +0.22(+0.66%) |
Aug 29, 2024 | 33.35 | 33.36 | 32.77 | 33.25 | 58,213 | +0.28(+0.85%) |
Aug 28, 2024 | 32.63 | 33.08 | 32.58 | 32.97 | 60,049 | +0.30(+0.92%) |
Aug 27, 2024 | 32.79 | 32.83 | 32.44 | 32.67 | 54,063 | -0.28(-0.85%) |
Aug 26, 2024 | 33.74 | 33.74 | 32.90 | 32.95 | 85,498 | -0.29(-0.87%) |
Aug 23, 2024 | 31.57 | 33.75 | 31.57 | 33.24 | 119,384 | +1.89(+6.03%) |
Aug 22, 2024 | 31.04 | 31.56 | 30.85 | 31.35 | 44,957 | +0.15(+0.48%) |
Aug 21, 2024 | 31.47 | 31.61 | 30.84 | 31.20 | 48,405 | -0.08(-0.26%) |
Aug 20, 2024 | 31.70 | 31.70 | 30.72 | 31.28 | 87,034 | -0.36(-1.14%) |
Aug 19, 2024 | 31.34 | 31.66 | 30.98 | 31.64 | 69,811 | +0.27(+0.86%) |
Aug 16, 2024 | 30.65 | 31.39 | 30.65 | 31.37 | 81,847 | +0.68(+2.22%) |
Aug 15, 2024 | 30.62 | 31.23 | 30.60 | 30.69 | 158,625 | +0.83(+2.78%) |
Aug 14, 2024 | 30.22 | 30.22 | 29.35 | 29.86 | 81,764 | -0.29(-0.96%) |
Aug 13, 2024 | 30.00 | 30.20 | 29.55 | 30.15 | 116,712 | +0.53(+1.78%) |
Aug 12, 2024 | 30.24 | 30.72 | 29.60 | 29.62 | 73,198 | -0.45(-1.49%) |
Aug 09, 2024 | 30.23 | 30.28 | 29.60 | 30.07 | 99,395 | -0.29(-0.95%) |
Aug 08, 2024 | 30.48 | 30.48 | 29.95 | 30.36 | 81,130 | +0.29(+0.96%) |
Aug 07, 2024 | 30.65 | 30.65 | 29.72 | 30.07 | 113,676 | -0.09(-0.30%) |
Aug 06, 2024 | 29.94 | 30.72 | 29.85 | 30.16 | 95,676 | -0.01(-0.03%) |
Aug 05, 2024 | 30.10 | 30.77 | 29.62 | 30.17 | 122,270 | -1.37(-4.35%) |
Aug 02, 2024 | 31.03 | 31.93 | 30.84 | 31.54 | 113,935 | -0.81(-2.49%) |