Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 30.86 | 32.17 | 30.83 | 32.12 | 1,166,878 | +1.87(+6.18%) |
Oct 17, 2024 | 30.31 | 30.58 | 29.91 | 30.25 | 674,434 | -0.03(-0.10%) |
Oct 16, 2024 | 30.53 | 30.73 | 30.16 | 30.28 | 740,086 | +0.19(+0.63%) |
Oct 15, 2024 | 29.89 | 30.26 | 29.77 | 30.09 | 570,654 | +0.20(+0.67%) |
Oct 14, 2024 | 29.82 | 30.09 | 29.64 | 29.89 | 481,089 | -0.25(-0.83%) |
Oct 11, 2024 | 29.98 | 30.23 | 29.96 | 30.14 | 553,812 | +0.43(+1.45%) |
Oct 10, 2024 | 29.31 | 29.77 | 29.24 | 29.71 | 747,263 | +0.53(+1.82%) |
Oct 09, 2024 | 28.92 | 29.31 | 28.87 | 29.18 | 606,018 | -0.16(-0.55%) |
Oct 08, 2024 | 29.76 | 29.88 | 28.77 | 29.34 | 1,191,736 | -0.97(-3.20%) |
Oct 07, 2024 | 30.39 | 30.46 | 30.07 | 30.31 | 679,585 | -0.46(-1.49%) |
Oct 04, 2024 | 30.59 | 31.48 | 30.35 | 30.77 | 1,184,586 | +0.15(+0.49%) |
Oct 03, 2024 | 30.28 | 30.77 | 30.18 | 30.62 | 705,247 | +0.24(+0.79%) |
Oct 02, 2024 | 30.52 | 30.86 | 30.05 | 30.38 | 810,271 | +0.43(+1.44%) |
Oct 01, 2024 | 30.14 | 30.42 | 29.90 | 29.95 | 1,217,387 | +0.20(+0.67%) |
Sep 30, 2024 | 29.89 | 29.89 | 29.51 | 29.75 | 890,861 | -0.47(-1.56%) |
Sep 27, 2024 | 30.74 | 30.84 | 29.94 | 30.22 | 819,845 | -0.44(-1.44%) |
Sep 26, 2024 | 30.70 | 30.84 | 30.32 | 30.66 | 757,085 | +0.23(+0.76%) |
Sep 25, 2024 | 30.49 | 30.81 | 30.16 | 30.43 | 989,806 | -0.35(-1.14%) |
Sep 24, 2024 | 29.60 | 30.83 | 29.50 | 30.78 | 1,032,578 | +1.48(+5.05%) |
Sep 23, 2024 | 29.58 | 29.64 | 29.26 | 29.30 | 624,516 | -0.49(-1.64%) |
Sep 20, 2024 | 29.75 | 29.95 | 29.53 | 29.79 | 756,231 | +0.36(+1.22%) |
Sep 19, 2024 | 29.58 | 29.73 | 29.26 | 29.43 | 971,403 | +0.87(+3.05%) |
Sep 18, 2024 | 29.29 | 29.85 | 28.39 | 28.56 | 1,961,902 | -0.72(-2.46%) |
Sep 17, 2024 | 29.33 | 29.61 | 29.16 | 29.28 | 786,296 | -0.17(-0.58%) |
Sep 16, 2024 | 29.60 | 29.62 | 29.24 | 29.45 | 533,698 | +0.11(+0.37%) |
Sep 13, 2024 | 29.19 | 29.53 | 29.09 | 29.34 | 1,185,373 | +0.80(+2.80%) |
Sep 12, 2024 | 27.89 | 28.57 | 27.83 | 28.54 | 803,676 | +1.19(+4.35%) |
Sep 11, 2024 | 27.29 | 27.44 | 26.83 | 27.35 | 471,993 | +0.19(+0.70%) |
Sep 10, 2024 | 27.18 | 27.18 | 26.79 | 27.16 | 343,956 | +0.10(+0.37%) |
Sep 09, 2024 | 26.92 | 27.10 | 26.79 | 27.06 | 578,097 | +0.37(+1.39%) |
Sep 06, 2024 | 27.49 | 27.57 | 26.46 | 26.69 | 877,642 | -0.77(-2.80%) |
Sep 05, 2024 | 27.62 | 27.88 | 27.39 | 27.46 | 663,816 | +0.55(+2.04%) |
Sep 04, 2024 | 26.80 | 27.09 | 26.79 | 26.91 | 545,255 | +0.13(+0.49%) |
Sep 03, 2024 | 27.05 | 27.07 | 26.49 | 26.78 | 858,379 | -0.82(-2.97%) |
Aug 30, 2024 | 27.93 | 28.07 | 27.43 | 27.60 | 879,606 | -0.45(-1.60%) |
Aug 29, 2024 | 27.97 | 28.31 | 27.88 | 28.05 | 532,124 | +0.09(+0.32%) |
Aug 28, 2024 | 28.11 | 28.13 | 27.79 | 27.96 | 710,454 | -0.71(-2.48%) |
Aug 27, 2024 | 28.53 | 28.75 | 28.39 | 28.67 | 567,135 | +0.05(+0.17%) |
Aug 26, 2024 | 28.70 | 28.72 | 28.41 | 28.62 | 559,951 | +0.14(+0.49%) |
Aug 23, 2024 | 27.96 | 28.54 | 27.89 | 28.48 | 789,673 | +0.84(+3.04%) |
Aug 22, 2024 | 28.22 | 28.22 | 27.51 | 27.64 | 1,299,303 | -0.59(-2.09%) |
Aug 21, 2024 | 28.18 | 28.41 | 27.92 | 28.23 | 667,357 | +0.10(+0.36%) |
Aug 20, 2024 | 28.57 | 28.64 | 27.99 | 28.13 | 772,858 | +0.02(+0.07%) |
Aug 19, 2024 | 27.72 | 28.15 | 27.63 | 28.11 | 583,498 | +0.43(+1.55%) |
Aug 16, 2024 | 27.09 | 27.69 | 26.99 | 27.68 | 478,748 | +0.60(+2.22%) |
Aug 15, 2024 | 27.02 | 27.24 | 26.68 | 27.08 | 576,102 | +0.78(+2.97%) |
Aug 14, 2024 | 26.45 | 26.61 | 25.98 | 26.30 | 538,313 | -0.32(-1.20%) |
Aug 13, 2024 | 26.38 | 26.63 | 26.29 | 26.62 | 539,102 | -0.07(-0.26%) |
Aug 12, 2024 | 26.59 | 26.79 | 26.30 | 26.69 | 808,087 | +0.51(+1.95%) |
Aug 09, 2024 | 26.29 | 26.43 | 26.06 | 26.18 | 673,519 | -0.01(-0.04%) |
Aug 08, 2024 | 25.87 | 26.37 | 25.81 | 26.19 | 767,319 | +0.71(+2.79%) |
Aug 07, 2024 | 25.83 | 25.93 | 25.41 | 25.48 | 1,018,303 | -0.32(-1.24%) |
Aug 06, 2024 | 25.70 | 26.05 | 25.64 | 25.80 | 1,127,395 | -0.21(-0.81%) |
Aug 05, 2024 | 25.80 | 26.21 | 25.70 | 26.01 | 2,241,551 | -1.27(-4.66%) |
Aug 02, 2024 | 27.68 | 27.74 | 26.70 | 27.28 | 1,540,151 | +0.02(+0.07%) |