Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 30.75 | 31.08 | 30.70 | 30.98 | 9,103 | +0.23(+0.74%) |
Oct 17, 2024 | 30.69 | 30.81 | 30.59 | 30.75 | 9,637 | +0.07(+0.24%) |
Oct 16, 2024 | 30.34 | 30.74 | 30.34 | 30.67 | 5,569 | +0.50(+1.67%) |
Oct 15, 2024 | 30.25 | 30.56 | 30.13 | 30.17 | 13,471 | -0.09(-0.30%) |
Oct 14, 2024 | 29.76 | 30.26 | 29.72 | 30.26 | 4,976 | +0.32(+1.07%) |
Oct 11, 2024 | 29.93 | 30.24 | 29.86 | 29.94 | 4,488 | +0.36(+1.21%) |
Oct 10, 2024 | 29.40 | 29.63 | 29.30 | 29.58 | 15,298 | +0.17(+0.59%) |
Oct 09, 2024 | 29.05 | 29.44 | 28.95 | 29.41 | 4,681 | +0.39(+1.35%) |
Oct 08, 2024 | 28.75 | 29.11 | 28.67 | 29.01 | 9,005 | -0.29(-1.00%) |
Oct 07, 2024 | 29.36 | 29.46 | 29.02 | 29.31 | 9,473 | -0.16(-0.56%) |
Oct 04, 2024 | 29.48 | 29.51 | 29.24 | 29.47 | 3,489 | +0.29(+0.99%) |
Oct 03, 2024 | 29.25 | 29.41 | 29.08 | 29.18 | 6,268 | -0.63(-2.13%) |
Oct 02, 2024 | 30.09 | 30.25 | 29.82 | 29.82 | 2,479 | -0.28(-0.94%) |
Oct 01, 2024 | 30.35 | 30.35 | 29.97 | 30.10 | 10,397 | -0.18(-0.60%) |
Sep 30, 2024 | 30.60 | 30.60 | 29.87 | 30.28 | 7,392 | -0.40(-1.30%) |
Sep 27, 2024 | 30.82 | 31.15 | 30.51 | 30.68 | 16,308 | +0.00(+0.00%) |
Sep 26, 2024 | 30.20 | 30.87 | 30.20 | 30.68 | 14,602 | +1.16(+3.93%) |
Sep 25, 2024 | 29.89 | 29.89 | 29.44 | 29.52 | 2,691 | -0.39(-1.31%) |
Sep 24, 2024 | 29.85 | 29.96 | 29.84 | 29.91 | 10,583 | +0.74(+2.55%) |
Sep 23, 2024 | 28.84 | 29.17 | 28.84 | 29.17 | 2,369 | +0.50(+1.74%) |
Sep 20, 2024 | 28.70 | 28.70 | 28.56 | 28.67 | 1,146 | -0.40(-1.38%) |
Sep 19, 2024 | 29.00 | 29.25 | 29.00 | 29.07 | 3,813 | +0.85(+3.01%) |
Sep 18, 2024 | 28.39 | 28.80 | 28.22 | 28.22 | 5,570 | -0.24(-0.83%) |
Sep 17, 2024 | 28.32 | 28.80 | 28.32 | 28.46 | 3,362 | +0.06(+0.22%) |
Sep 16, 2024 | 28.05 | 28.40 | 27.98 | 28.40 | 7,165 | +0.61(+2.20%) |
Sep 13, 2024 | 27.62 | 28.17 | 27.62 | 27.79 | 20,555 | +0.42(+1.53%) |
Sep 12, 2024 | 27.11 | 27.37 | 27.09 | 27.37 | 4,772 | +0.46(+1.71%) |
Sep 11, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 423 | +0.15(+0.55%) |
Sep 10, 2024 | 26.66 | 26.76 | 26.58 | 26.76 | 5,465 | +0.04(+0.14%) |
Sep 09, 2024 | 26.68 | 26.93 | 26.67 | 26.72 | 1,543 | +0.50(+1.92%) |
Sep 06, 2024 | 26.77 | 27.15 | 26.14 | 26.22 | 14,813 | -0.70(-2.60%) |
Sep 05, 2024 | 27.24 | 27.31 | 26.88 | 26.92 | 6,205 | -0.49(-1.79%) |
Sep 04, 2024 | 27.64 | 27.95 | 27.32 | 27.41 | 10,271 | -0.16(-0.58%) |
Sep 03, 2024 | 28.11 | 28.28 | 27.51 | 27.57 | 9,529 | -1.40(-4.83%) |
Aug 30, 2024 | 28.70 | 28.98 | 28.49 | 28.97 | 5,243 | +0.64(+2.27%) |
Aug 29, 2024 | 28.02 | 28.70 | 28.02 | 28.32 | 11,392 | +0.25(+0.90%) |
Aug 28, 2024 | 28.13 | 28.21 | 27.93 | 28.07 | 1,230 | -0.19(-0.69%) |
Aug 27, 2024 | 28.25 | 28.30 | 28.01 | 28.27 | 4,707 | +0.02(+0.07%) |
Aug 26, 2024 | 28.20 | 28.62 | 28.20 | 28.24 | 6,783 | +0.20(+0.73%) |
Aug 23, 2024 | 27.56 | 28.20 | 27.56 | 28.04 | 10,507 | +0.68(+2.50%) |
Aug 22, 2024 | 27.49 | 27.56 | 27.22 | 27.36 | 5,965 | -0.12(-0.42%) |
Aug 21, 2024 | 26.88 | 27.50 | 26.88 | 27.47 | 9,221 | +0.59(+2.18%) |
Aug 20, 2024 | 27.18 | 27.18 | 26.82 | 26.88 | 1,889 | -0.13(-0.49%) |
Aug 19, 2024 | 26.96 | 27.09 | 26.87 | 27.02 | 6,824 | +0.20(+0.75%) |
Aug 16, 2024 | 26.62 | 26.83 | 26.45 | 26.82 | 10,858 | +0.08(+0.31%) |
Aug 15, 2024 | 26.46 | 26.81 | 26.46 | 26.73 | 4,245 | +0.76(+2.92%) |
Aug 14, 2024 | 26.11 | 26.16 | 25.82 | 25.97 | 2,318 | +0.02(+0.08%) |
Aug 13, 2024 | 25.76 | 25.97 | 25.71 | 25.95 | 1,995 | +0.54(+2.14%) |
Aug 12, 2024 | 25.59 | 25.64 | 25.36 | 25.41 | 4,828 | -0.40(-1.55%) |
Aug 09, 2024 | 25.86 | 25.86 | 25.30 | 25.81 | 15,418 | +0.10(+0.37%) |
Aug 08, 2024 | 25.11 | 25.81 | 25.11 | 25.71 | 1,597 | +0.81(+3.26%) |
Aug 07, 2024 | 26.15 | 26.15 | 24.90 | 24.90 | 4,806 | -0.75(-2.92%) |
Aug 06, 2024 | 25.45 | 26.16 | 25.45 | 25.65 | 6,020 | +0.36(+1.42%) |
Aug 05, 2024 | 25.62 | 25.83 | 24.97 | 25.29 | 20,044 | -1.29(-4.85%) |
Aug 02, 2024 | 26.96 | 27.06 | 26.05 | 26.58 | 10,618 | -1.11(-4.00%) |