Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 30.62 | 30.62 | 30.06 | 30.09 | 59,409 | -0.53(-1.73%) |
Oct 17, 2024 | 30.18 | 30.68 | 29.93 | 30.62 | 90,050 | +0.20(+0.66%) |
Oct 16, 2024 | 30.38 | 30.69 | 30.19 | 30.42 | 69,067 | +0.40(+1.33%) |
Oct 15, 2024 | 30.24 | 30.50 | 29.85 | 30.02 | 135,142 | -0.49(-1.61%) |
Oct 14, 2024 | 30.57 | 30.57 | 29.77 | 30.51 | 93,471 | -0.17(-0.55%) |
Oct 11, 2024 | 30.81 | 30.96 | 30.28 | 30.68 | 97,744 | +0.03(+0.10%) |
Oct 10, 2024 | 30.38 | 31.09 | 30.06 | 30.65 | 122,978 | -0.08(-0.26%) |
Oct 09, 2024 | 30.65 | 31.43 | 30.57 | 30.73 | 98,785 | +0.09(+0.29%) |
Oct 08, 2024 | 30.95 | 31.06 | 29.70 | 30.64 | 166,988 | -0.75(-2.39%) |
Oct 07, 2024 | 31.84 | 31.99 | 31.25 | 31.39 | 92,384 | -0.61(-1.91%) |
Oct 04, 2024 | 31.69 | 32.04 | 31.57 | 32.00 | 100,708 | +0.81(+2.60%) |
Oct 03, 2024 | 30.40 | 31.69 | 30.34 | 31.19 | 153,878 | +0.46(+1.50%) |
Oct 02, 2024 | 30.28 | 30.80 | 30.10 | 30.73 | 114,892 | +0.51(+1.69%) |
Oct 01, 2024 | 30.18 | 30.51 | 30.01 | 30.22 | 83,520 | -0.16(-0.53%) |
Sep 30, 2024 | 30.37 | 30.72 | 30.24 | 30.38 | 140,847 | -0.19(-0.62%) |
Sep 27, 2024 | 30.66 | 31.20 | 29.93 | 30.57 | 160,485 | +0.23(+0.76%) |
Sep 26, 2024 | 29.59 | 30.55 | 29.23 | 30.34 | 129,876 | +1.18(+4.05%) |
Sep 25, 2024 | 29.65 | 29.69 | 28.95 | 29.16 | 124,449 | -0.27(-0.92%) |
Sep 24, 2024 | 28.80 | 29.72 | 28.71 | 29.43 | 128,154 | +0.87(+3.05%) |
Sep 23, 2024 | 28.66 | 28.82 | 28.29 | 28.56 | 90,110 | +0.22(+0.78%) |
Sep 20, 2024 | 28.82 | 28.91 | 28.24 | 28.34 | 648,242 | -0.79(-2.71%) |
Sep 19, 2024 | 29.16 | 29.25 | 28.61 | 29.13 | 87,979 | +0.72(+2.53%) |
Sep 18, 2024 | 28.53 | 29.16 | 27.98 | 28.41 | 194,490 | -0.16(-0.56%) |
Sep 17, 2024 | 28.08 | 29.33 | 27.91 | 28.57 | 117,996 | +0.75(+2.70%) |
Sep 16, 2024 | 27.86 | 27.92 | 27.28 | 27.82 | 114,481 | +0.38(+1.38%) |
Sep 13, 2024 | 27.29 | 27.86 | 27.10 | 27.44 | 145,163 | +0.64(+2.39%) |
Sep 12, 2024 | 27.25 | 27.54 | 26.69 | 26.80 | 107,421 | -0.37(-1.36%) |
Sep 11, 2024 | 27.26 | 27.26 | 26.66 | 27.17 | 88,113 | -0.25(-0.91%) |
Sep 10, 2024 | 27.49 | 27.49 | 26.83 | 27.42 | 99,349 | -0.14(-0.51%) |
Sep 09, 2024 | 26.95 | 27.58 | 26.73 | 27.56 | 125,319 | +0.57(+2.11%) |
Sep 06, 2024 | 27.51 | 27.61 | 26.86 | 26.99 | 147,361 | -0.66(-2.39%) |
Sep 05, 2024 | 27.72 | 27.88 | 27.40 | 27.65 | 110,771 | +0.03(+0.11%) |
Sep 04, 2024 | 27.80 | 27.90 | 27.34 | 27.62 | 107,451 | -0.23(-0.83%) |
Sep 03, 2024 | 28.91 | 29.11 | 27.79 | 27.85 | 106,650 | -1.71(-5.78%) |
Aug 30, 2024 | 29.98 | 30.01 | 29.40 | 29.56 | 93,462 | -0.34(-1.14%) |
Aug 29, 2024 | 29.56 | 30.17 | 29.25 | 29.90 | 101,093 | +0.09(+0.30%) |
Aug 28, 2024 | 29.66 | 29.99 | 29.60 | 29.81 | 115,027 | -0.09(-0.30%) |
Aug 27, 2024 | 30.01 | 30.37 | 29.89 | 29.90 | 83,844 | -0.15(-0.50%) |
Aug 26, 2024 | 30.65 | 30.87 | 30.04 | 30.05 | 84,023 | -0.26(-0.86%) |
Aug 23, 2024 | 29.49 | 30.57 | 29.28 | 30.31 | 151,621 | +1.05(+3.59%) |
Aug 22, 2024 | 29.09 | 29.45 | 29.09 | 29.26 | 73,226 | +0.08(+0.27%) |
Aug 21, 2024 | 29.09 | 29.38 | 29.02 | 29.18 | 88,181 | +0.22(+0.76%) |
Aug 20, 2024 | 29.27 | 29.32 | 28.54 | 28.96 | 110,270 | -0.45(-1.53%) |
Aug 19, 2024 | 29.36 | 29.54 | 28.95 | 29.41 | 138,021 | -0.21(-0.71%) |
Aug 16, 2024 | 28.91 | 29.75 | 28.75 | 29.62 | 236,673 | +0.52(+1.79%) |
Aug 15, 2024 | 28.81 | 29.41 | 28.26 | 29.10 | 166,358 | +0.98(+3.49%) |
Aug 14, 2024 | 27.92 | 28.14 | 27.05 | 28.12 | 218,385 | +0.40(+1.44%) |
Aug 13, 2024 | 27.85 | 27.99 | 27.11 | 27.72 | 139,482 | +0.05(+0.18%) |
Aug 12, 2024 | 27.41 | 27.96 | 27.01 | 27.67 | 194,735 | -0.01(-0.04%) |
Aug 09, 2024 | 27.84 | 28.07 | 27.30 | 27.68 | 98,141 | -0.29(-1.03%) |
Aug 08, 2024 | 28.29 | 28.44 | 27.72 | 27.97 | 142,895 | +0.33(+1.19%) |
Aug 07, 2024 | 28.71 | 28.83 | 27.47 | 27.64 | 135,743 | -0.66(-2.32%) |
Aug 06, 2024 | 27.24 | 28.39 | 27.13 | 28.30 | 313,709 | +0.98(+3.60%) |
Aug 05, 2024 | 25.73 | 27.51 | 24.31 | 27.31 | 296,073 | +0.21(+0.77%) |
Aug 02, 2024 | 27.64 | 28.35 | 26.48 | 27.10 | 218,901 | +0.52(+1.94%) |