Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 30.25 | 30.26 | 29.68 | 29.77 | 13,717 | -0.29(-0.96%) |
Oct 17, 2024 | 30.31 | 30.31 | 29.79 | 30.06 | 17,502 | -0.06(-0.20%) |
Oct 16, 2024 | 29.73 | 30.44 | 29.73 | 30.12 | 15,371 | +0.63(+2.14%) |
Oct 15, 2024 | 29.59 | 30.34 | 29.49 | 29.49 | 21,042 | +0.15(+0.51%) |
Oct 14, 2024 | 29.85 | 29.85 | 29.18 | 29.34 | 14,624 | -0.59(-1.97%) |
Oct 11, 2024 | 29.40 | 30.00 | 29.40 | 29.93 | 28,691 | +0.55(+1.87%) |
Oct 10, 2024 | 29.45 | 29.99 | 29.18 | 29.38 | 20,553 | -0.25(-0.84%) |
Oct 09, 2024 | 29.85 | 30.34 | 29.49 | 29.63 | 22,609 | -0.38(-1.27%) |
Oct 08, 2024 | 30.53 | 30.53 | 30.01 | 30.01 | 12,989 | -0.38(-1.25%) |
Oct 07, 2024 | 30.71 | 30.75 | 30.07 | 30.39 | 20,571 | -0.30(-0.98%) |
Oct 04, 2024 | 30.51 | 31.42 | 30.51 | 30.69 | 21,677 | +0.93(+3.12%) |
Oct 03, 2024 | 30.78 | 30.78 | 29.48 | 29.76 | 20,522 | -1.47(-4.71%) |
Oct 02, 2024 | 30.82 | 31.47 | 30.58 | 31.23 | 27,939 | +0.21(+0.68%) |
Oct 01, 2024 | 31.99 | 32.00 | 30.95 | 31.02 | 55,374 | -0.84(-2.64%) |
Sep 30, 2024 | 31.75 | 32.01 | 31.19 | 31.86 | 145,207 | +0.07(+0.22%) |
Sep 27, 2024 | 31.60 | 31.88 | 30.86 | 31.79 | 51,415 | +0.72(+2.32%) |
Sep 26, 2024 | 31.16 | 31.41 | 30.37 | 31.07 | 36,841 | +0.40(+1.30%) |
Sep 25, 2024 | 29.61 | 30.81 | 29.25 | 30.67 | 49,316 | +1.22(+4.14%) |
Sep 24, 2024 | 30.03 | 30.36 | 29.01 | 29.45 | 65,964 | -0.87(-2.87%) |
Sep 23, 2024 | 30.78 | 30.85 | 29.93 | 30.32 | 17,131 | -0.20(-0.66%) |
Sep 20, 2024 | 31.26 | 31.91 | 30.37 | 30.52 | 73,261 | -1.13(-3.57%) |
Sep 19, 2024 | 32.47 | 32.47 | 31.51 | 31.65 | 19,600 | +0.21(+0.67%) |
Sep 18, 2024 | 31.74 | 32.34 | 30.84 | 31.44 | 47,926 | -0.30(-0.95%) |
Sep 17, 2024 | 32.68 | 33.04 | 31.54 | 31.74 | 45,862 | -0.45(-1.40%) |
Sep 16, 2024 | 31.45 | 32.49 | 31.27 | 32.19 | 18,493 | +0.71(+2.26%) |
Sep 13, 2024 | 30.92 | 31.51 | 30.52 | 31.48 | 33,929 | +1.23(+4.07%) |
Sep 12, 2024 | 30.30 | 30.62 | 30.06 | 30.25 | 31,937 | +0.01(+0.03%) |
Sep 11, 2024 | 29.31 | 30.37 | 29.07 | 30.24 | 11,827 | +0.14(+0.47%) |
Sep 10, 2024 | 30.21 | 30.27 | 29.27 | 30.10 | 14,955 | +0.18(+0.60%) |
Sep 09, 2024 | 30.56 | 30.59 | 29.84 | 29.92 | 30,671 | +0.14(+0.45%) |
Sep 06, 2024 | 30.69 | 30.69 | 29.64 | 29.79 | 21,191 | -1.14(-3.70%) |
Sep 05, 2024 | 29.98 | 30.93 | 29.61 | 30.93 | 19,531 | +1.00(+3.34%) |
Sep 04, 2024 | 30.06 | 30.49 | 29.67 | 29.93 | 19,529 | -0.43(-1.42%) |
Sep 03, 2024 | 31.82 | 32.17 | 30.16 | 30.36 | 28,669 | -1.73(-5.38%) |
Aug 30, 2024 | 31.37 | 32.58 | 30.87 | 32.09 | 50,887 | +0.74(+2.35%) |
Aug 29, 2024 | 31.05 | 31.82 | 30.85 | 31.35 | 26,483 | +0.27(+0.86%) |
Aug 28, 2024 | 31.58 | 31.88 | 30.35 | 31.08 | 27,215 | -0.71(-2.22%) |
Aug 27, 2024 | 30.96 | 31.79 | 30.91 | 31.79 | 27,647 | +0.70(+2.24%) |
Aug 26, 2024 | 31.57 | 32.08 | 31.07 | 31.09 | 24,112 | -0.48(-1.51%) |
Aug 23, 2024 | 29.69 | 31.76 | 29.55 | 31.57 | 53,115 | +2.39(+8.19%) |
Aug 22, 2024 | 29.52 | 29.52 | 28.12 | 29.18 | 38,882 | -0.11(-0.37%) |
Aug 21, 2024 | 29.26 | 29.53 | 28.39 | 29.29 | 26,542 | +0.53(+1.83%) |
Aug 20, 2024 | 29.55 | 29.85 | 28.30 | 28.76 | 35,564 | -0.75(-2.53%) |
Aug 19, 2024 | 28.80 | 29.74 | 28.68 | 29.51 | 64,545 | +0.34(+1.16%) |
Aug 16, 2024 | 28.31 | 29.32 | 28.09 | 29.17 | 62,641 | +0.88(+3.10%) |
Aug 15, 2024 | 27.97 | 28.99 | 27.69 | 28.29 | 23,656 | +1.31(+4.87%) |
Aug 14, 2024 | 27.96 | 27.96 | 26.83 | 26.98 | 29,682 | -0.97(-3.45%) |
Aug 13, 2024 | 26.83 | 27.95 | 26.83 | 27.95 | 28,384 | +1.46(+5.52%) |
Aug 12, 2024 | 28.21 | 28.22 | 26.46 | 26.48 | 50,211 | -2.28(-7.92%) |
Aug 09, 2024 | 27.43 | 29.91 | 27.43 | 28.76 | 58,011 | +1.25(+4.56%) |
Aug 08, 2024 | 28.07 | 28.57 | 27.07 | 27.51 | 52,845 | +0.11(+0.40%) |
Aug 07, 2024 | 27.66 | 28.37 | 27.12 | 27.40 | 62,927 | +0.03(+0.11%) |
Aug 06, 2024 | 28.03 | 28.18 | 27.16 | 27.37 | 70,159 | -0.27(-0.97%) |
Aug 05, 2024 | 27.50 | 27.69 | 25.75 | 27.64 | 88,639 | -1.60(-5.48%) |
Aug 02, 2024 | 31.24 | 31.24 | 28.44 | 29.24 | 66,358 | -2.84(-8.84%) |