Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 29.64 | 30.11 | 28.73 | 29.00 | 1,347,015 | -0.57(-1.94%) |
Oct 17, 2024 | 29.75 | 30.39 | 28.86 | 29.57 | 1,135,061 | -0.05(-0.19%) |
Oct 16, 2024 | 28.40 | 30.07 | 28.26 | 29.63 | 1,535,305 | +1.37(+4.85%) |
Oct 15, 2024 | 27.12 | 28.38 | 27.10 | 28.26 | 1,248,741 | +0.76(+2.76%) |
Oct 14, 2024 | 26.09 | 28.28 | 25.41 | 27.50 | 2,060,393 | +1.70(+6.59%) |
Oct 11, 2024 | 25.11 | 26.50 | 24.74 | 25.80 | 1,818,061 | +0.94(+3.78%) |
Oct 10, 2024 | 25.18 | 25.40 | 24.13 | 24.86 | 1,768,558 | -0.14(-0.56%) |
Oct 09, 2024 | 26.29 | 26.50 | 24.53 | 25.00 | 2,253,696 | -1.05(-4.03%) |
Oct 08, 2024 | 27.24 | 31.23 | 25.31 | 26.05 | 7,207,501 | +0.64(+2.52%) |
Oct 07, 2024 | 27.15 | 27.43 | 25.17 | 25.41 | 1,499,570 | -1.67(-6.17%) |
Oct 04, 2024 | 27.17 | 28.09 | 27.00 | 27.08 | 791,961 | +0.12(+0.45%) |
Oct 03, 2024 | 26.89 | 27.80 | 26.51 | 26.96 | 1,021,003 | +0.02(+0.07%) |
Oct 02, 2024 | 27.00 | 27.57 | 26.51 | 26.94 | 1,098,113 | -0.48(-1.75%) |
Oct 01, 2024 | 29.57 | 30.04 | 27.25 | 27.42 | 1,499,951 | -2.01(-6.83%) |
Sep 30, 2024 | 28.60 | 31.65 | 28.33 | 29.43 | 2,656,126 | +0.95(+3.32%) |
Sep 27, 2024 | 28.08 | 30.33 | 26.10 | 28.48 | 5,781,769 | -3.39(-10.62%) |
Sep 26, 2024 | 30.90 | 32.15 | 30.30 | 31.87 | 2,032,542 | +1.40(+4.59%) |
Sep 25, 2024 | 29.27 | 32.50 | 29.00 | 30.47 | 1,985,649 | +0.89(+3.01%) |
Sep 24, 2024 | 27.26 | 29.76 | 27.02 | 29.58 | 2,167,999 | +2.57(+9.54%) |
Sep 23, 2024 | 29.63 | 29.70 | 26.50 | 27.00 | 2,377,010 | -2.78(-9.32%) |
Sep 20, 2024 | 30.72 | 30.78 | 29.25 | 29.78 | 1,682,629 | -0.58(-1.91%) |
Sep 19, 2024 | 30.54 | 31.85 | 29.67 | 30.36 | 1,319,178 | +0.04(+0.13%) |
Sep 18, 2024 | 31.79 | 32.30 | 29.63 | 30.32 | 1,980,872 | -0.98(-3.13%) |
Sep 17, 2024 | 28.71 | 32.60 | 28.31 | 31.30 | 2,876,775 | +2.96(+10.44%) |
Sep 16, 2024 | 27.85 | 29.21 | 27.56 | 28.34 | 1,009,587 | +0.22(+0.78%) |
Sep 13, 2024 | 28.43 | 30.15 | 27.66 | 28.12 | 2,945,522 | -0.13(-0.46%) |
Sep 12, 2024 | 27.72 | 28.88 | 27.21 | 28.25 | 935,724 | +0.92(+3.37%) |
Sep 11, 2024 | 26.79 | 27.44 | 26.19 | 27.33 | 1,184,758 | +0.33(+1.22%) |
Sep 10, 2024 | 26.50 | 27.46 | 26.01 | 27.00 | 1,271,667 | +0.07(+0.26%) |
Sep 09, 2024 | 27.01 | 27.68 | 26.18 | 26.93 | 1,134,969 | +0.02(+0.07%) |
Sep 06, 2024 | 29.45 | 29.80 | 26.50 | 26.91 | 1,541,440 | -2.54(-8.62%) |
Sep 05, 2024 | 29.85 | 30.90 | 28.66 | 29.45 | 1,038,908 | -0.23(-0.77%) |
Sep 04, 2024 | 27.72 | 29.86 | 27.35 | 29.68 | 1,173,574 | +1.70(+6.08%) |
Sep 03, 2024 | 28.42 | 28.88 | 27.49 | 27.98 | 664,067 | -0.73(-2.54%) |
Aug 30, 2024 | 29.06 | 29.59 | 28.04 | 28.71 | 848,786 | +0.20(+0.70%) |
Aug 29, 2024 | 27.16 | 29.55 | 26.80 | 28.51 | 1,406,369 | +1.80(+6.74%) |
Aug 28, 2024 | 28.56 | 28.70 | 26.55 | 26.71 | 1,135,928 | -2.10(-7.29%) |
Aug 27, 2024 | 30.06 | 30.06 | 28.16 | 28.81 | 993,633 | -0.95(-3.19%) |
Aug 26, 2024 | 30.65 | 31.65 | 29.70 | 29.76 | 1,069,153 | -1.19(-3.84%) |
Aug 23, 2024 | 30.00 | 31.82 | 29.50 | 30.95 | 1,467,057 | +1.11(+3.72%) |
Aug 22, 2024 | 31.33 | 32.05 | 29.62 | 29.84 | 1,185,925 | -1.37(-4.39%) |
Aug 21, 2024 | 30.25 | 32.25 | 29.38 | 31.21 | 2,126,720 | +1.35(+4.52%) |
Aug 20, 2024 | 30.46 | 31.20 | 29.23 | 29.86 | 1,530,810 | -0.60(-1.97%) |
Aug 19, 2024 | 28.77 | 31.59 | 27.89 | 30.46 | 2,563,132 | +1.95(+6.84%) |
Aug 16, 2024 | 28.20 | 29.69 | 26.81 | 28.51 | 2,615,436 | +0.12(+0.42%) |
Aug 15, 2024 | 24.15 | 28.82 | 24.00 | 28.39 | 3,763,125 | +4.69(+19.79%) |
Aug 14, 2024 | 24.10 | 25.54 | 23.40 | 23.70 | 1,823,019 | -0.19(-0.80%) |
Aug 13, 2024 | 21.70 | 24.73 | 21.09 | 23.89 | 2,840,975 | +1.86(+8.44%) |
Aug 12, 2024 | 21.56 | 23.43 | 21.02 | 22.03 | 2,603,501 | +0.18(+0.82%) |
Aug 09, 2024 | 25.31 | 27.14 | 21.60 | 21.85 | 4,233,326 | -4.17(-16.03%) |
Aug 08, 2024 | 28.75 | 30.66 | 23.52 | 26.02 | 6,946,272 | -4.18(-13.84%) |
Aug 07, 2024 | 29.00 | 30.49 | 25.83 | 30.20 | 5,043,197 | -0.29(-0.95%) |
Aug 06, 2024 | 37.01 | 38.21 | 26.80 | 30.49 | 8,633,759 | -4.59(-13.08%) |
Aug 05, 2024 | 26.00 | 42.20 | 25.74 | 35.08 | 13,969,736 | +5.97(+20.51%) |
Aug 02, 2024 | 23.00 | 29.50 | 20.50 | 29.11 | 8,086,668 | +5.62(+23.93%) |