Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 33.17 | 33.33 | 32.53 | 32.72 | 501,167 | -0.31(-0.94%) |
Oct 17, 2024 | 32.33 | 33.04 | 31.97 | 33.03 | 397,630 | +0.42(+1.29%) |
Oct 16, 2024 | 31.98 | 32.66 | 31.97 | 32.61 | 404,125 | +0.74(+2.32%) |
Oct 15, 2024 | 30.60 | 32.04 | 30.26 | 31.87 | 565,231 | +1.29(+4.22%) |
Oct 14, 2024 | 31.17 | 31.29 | 30.30 | 30.58 | 577,174 | -0.72(-2.30%) |
Oct 11, 2024 | 30.18 | 31.35 | 29.87 | 31.30 | 726,306 | +1.10(+3.64%) |
Oct 10, 2024 | 29.06 | 30.45 | 28.72 | 30.20 | 715,026 | +0.93(+3.18%) |
Oct 09, 2024 | 29.79 | 30.12 | 29.10 | 29.27 | 861,126 | -0.51(-1.71%) |
Oct 08, 2024 | 30.33 | 30.56 | 29.63 | 29.78 | 787,342 | -0.70(-2.30%) |
Oct 07, 2024 | 32.35 | 32.75 | 29.46 | 30.48 | 1,131,598 | -2.27(-6.93%) |
Oct 04, 2024 | 33.05 | 33.29 | 31.32 | 32.75 | 1,176,305 | -0.80(-2.38%) |
Oct 03, 2024 | 34.03 | 34.42 | 33.48 | 33.55 | 585,628 | -0.99(-2.87%) |
Oct 02, 2024 | 34.52 | 34.98 | 33.87 | 34.54 | 699,247 | -0.19(-0.55%) |
Oct 01, 2024 | 33.87 | 35.76 | 33.38 | 34.73 | 1,351,332 | +3.50(+11.21%) |
Sep 30, 2024 | 31.56 | 31.89 | 31.00 | 31.23 | 539,222 | -0.41(-1.30%) |
Sep 27, 2024 | 31.90 | 32.52 | 31.47 | 31.64 | 693,204 | +0.08(+0.25%) |
Sep 26, 2024 | 30.82 | 31.87 | 30.71 | 31.56 | 679,494 | +1.22(+4.02%) |
Sep 25, 2024 | 30.53 | 30.65 | 30.03 | 30.34 | 551,283 | -0.20(-0.65%) |
Sep 24, 2024 | 29.90 | 31.28 | 29.80 | 30.54 | 877,457 | +0.86(+2.90%) |
Sep 23, 2024 | 29.92 | 30.08 | 29.21 | 29.68 | 845,823 | +0.07(+0.24%) |
Sep 20, 2024 | 30.15 | 30.44 | 29.49 | 29.61 | 3,653,149 | -0.67(-2.21%) |
Sep 19, 2024 | 30.50 | 31.02 | 29.99 | 30.28 | 1,004,336 | +0.73(+2.46%) |
Sep 18, 2024 | 29.50 | 30.62 | 29.39 | 29.55 | 704,389 | +0.04(+0.13%) |
Sep 17, 2024 | 30.14 | 30.45 | 29.15 | 29.51 | 731,077 | -0.18(-0.60%) |
Sep 16, 2024 | 30.12 | 30.66 | 29.28 | 29.69 | 701,360 | -0.25(-0.82%) |
Sep 13, 2024 | 29.35 | 29.97 | 28.88 | 29.94 | 507,871 | +1.28(+4.46%) |
Sep 12, 2024 | 28.69 | 29.02 | 28.16 | 28.66 | 550,501 | +0.17(+0.59%) |
Sep 11, 2024 | 28.31 | 28.53 | 27.78 | 28.49 | 457,730 | +0.10(+0.35%) |
Sep 10, 2024 | 28.56 | 28.61 | 28.04 | 28.39 | 457,798 | -0.22(-0.76%) |
Sep 09, 2024 | 29.28 | 29.94 | 27.94 | 28.61 | 1,051,117 | -1.63(-5.40%) |
Sep 06, 2024 | 29.99 | 30.91 | 29.99 | 30.24 | 473,140 | +0.26(+0.85%) |
Sep 05, 2024 | 31.37 | 31.46 | 29.90 | 29.98 | 400,020 | -1.11(-3.57%) |
Sep 04, 2024 | 29.61 | 31.13 | 29.60 | 31.10 | 462,323 | +1.40(+4.70%) |
Sep 03, 2024 | 30.89 | 31.15 | 29.37 | 29.70 | 492,253 | -1.40(-4.49%) |
Aug 30, 2024 | 31.43 | 31.62 | 30.78 | 31.10 | 557,050 | -0.25(-0.78%) |
Aug 29, 2024 | 32.28 | 32.41 | 31.33 | 31.34 | 383,225 | -0.63(-1.97%) |
Aug 28, 2024 | 31.17 | 32.11 | 31.03 | 31.97 | 454,203 | +0.66(+2.10%) |
Aug 27, 2024 | 31.31 | 31.53 | 30.71 | 31.31 | 304,954 | -0.08(-0.25%) |
Aug 26, 2024 | 32.54 | 32.75 | 31.15 | 31.39 | 460,790 | -0.93(-2.89%) |
Aug 23, 2024 | 31.94 | 33.06 | 31.72 | 32.33 | 407,731 | +0.70(+2.21%) |
Aug 22, 2024 | 32.27 | 32.66 | 31.60 | 31.63 | 309,792 | -0.72(-2.22%) |
Aug 21, 2024 | 32.76 | 33.07 | 32.23 | 32.35 | 361,193 | -0.27(-0.81%) |
Aug 20, 2024 | 31.83 | 32.82 | 31.82 | 32.61 | 353,190 | +0.58(+1.81%) |
Aug 19, 2024 | 31.85 | 32.15 | 31.71 | 32.03 | 363,627 | +0.20(+0.62%) |
Aug 16, 2024 | 31.72 | 32.29 | 31.69 | 31.83 | 340,595 | +0.14(+0.43%) |
Aug 15, 2024 | 30.67 | 32.52 | 30.67 | 31.70 | 405,302 | +1.77(+5.91%) |
Aug 14, 2024 | 30.49 | 30.49 | 29.46 | 29.93 | 462,953 | -0.56(-1.84%) |
Aug 13, 2024 | 29.60 | 30.82 | 29.40 | 30.49 | 523,413 | +1.32(+4.52%) |
Aug 12, 2024 | 29.68 | 29.81 | 29.12 | 29.17 | 567,839 | -0.43(-1.46%) |
Aug 09, 2024 | 29.36 | 29.77 | 28.77 | 29.60 | 680,370 | +0.34(+1.18%) |
Aug 08, 2024 | 29.79 | 30.81 | 29.11 | 29.26 | 947,016 | -0.68(-2.27%) |
Aug 07, 2024 | 31.95 | 33.26 | 29.51 | 29.94 | 1,295,408 | -1.45(-4.61%) |
Aug 06, 2024 | 31.12 | 31.90 | 30.78 | 31.38 | 671,698 | +0.31(+1.01%) |
Aug 05, 2024 | 30.68 | 31.30 | 30.14 | 31.07 | 584,778 | -0.96(-3.01%) |
Aug 02, 2024 | 32.88 | 32.88 | 31.28 | 32.03 | 562,848 | -1.35(-4.04%) |