Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 30.70 | 30.70 | 29.95 | 30.29 | 10,745 | -0.71(-2.29%) |
Oct 16, 2024 | 30.04 | 31.44 | 30.04 | 31.00 | 14,425 | +0.79(+2.62%) |
Oct 15, 2024 | 29.64 | 30.59 | 29.64 | 30.21 | 8,447 | +0.61(+2.06%) |
Oct 14, 2024 | 28.28 | 29.70 | 28.28 | 29.60 | 9,554 | +0.29(+0.99%) |
Oct 11, 2024 | 30.24 | 30.34 | 29.10 | 29.31 | 18,064 | -0.49(-1.64%) |
Oct 10, 2024 | 28.48 | 29.99 | 28.01 | 29.80 | 17,896 | +0.85(+2.94%) |
Oct 09, 2024 | 28.20 | 28.95 | 28.20 | 28.95 | 7,856 | +0.71(+2.51%) |
Oct 08, 2024 | 29.01 | 29.07 | 27.44 | 28.24 | 10,950 | -0.36(-1.26%) |
Oct 07, 2024 | 29.00 | 29.00 | 28.48 | 28.60 | 6,887 | -0.83(-2.82%) |
Oct 04, 2024 | 29.02 | 29.43 | 29.02 | 29.43 | 4,350 | +0.96(+3.37%) |
Oct 03, 2024 | 28.92 | 29.42 | 28.47 | 28.47 | 7,554 | -0.18(-0.63%) |
Oct 02, 2024 | 29.01 | 29.14 | 28.65 | 28.65 | 4,362 | -0.26(-0.90%) |
Oct 01, 2024 | 29.20 | 30.02 | 28.32 | 28.91 | 38,608 | -0.99(-3.31%) |
Sep 30, 2024 | 29.62 | 30.19 | 29.18 | 29.90 | 7,053 | +0.67(+2.29%) |
Sep 27, 2024 | 28.85 | 29.23 | 28.85 | 29.23 | 5,084 | +0.38(+1.32%) |
Sep 26, 2024 | 30.20 | 30.24 | 28.53 | 28.85 | 20,545 | -1.04(-3.48%) |
Sep 25, 2024 | 29.78 | 29.89 | 29.31 | 29.89 | 5,814 | -0.25(-0.83%) |
Sep 24, 2024 | 29.60 | 30.23 | 29.60 | 30.14 | 6,855 | +0.14(+0.47%) |
Sep 23, 2024 | 29.95 | 30.04 | 29.61 | 30.00 | 4,451 | -0.31(-1.02%) |
Sep 20, 2024 | 30.80 | 30.99 | 30.24 | 30.31 | 38,986 | -0.45(-1.46%) |
Sep 19, 2024 | 30.20 | 30.80 | 29.19 | 30.76 | 12,315 | +0.94(+3.15%) |
Sep 18, 2024 | 29.65 | 30.32 | 29.56 | 29.82 | 12,542 | -0.11(-0.37%) |
Sep 17, 2024 | 29.59 | 30.14 | 29.50 | 29.93 | 11,359 | +0.33(+1.11%) |
Sep 16, 2024 | 30.38 | 30.38 | 29.35 | 29.60 | 7,071 | -0.90(-2.95%) |
Sep 13, 2024 | 29.53 | 30.50 | 29.53 | 30.50 | 6,015 | +1.15(+3.92%) |
Sep 12, 2024 | 28.39 | 29.35 | 28.39 | 29.35 | 7,298 | +0.88(+3.09%) |
Sep 11, 2024 | 28.48 | 28.72 | 27.82 | 28.47 | 7,788 | -0.25(-0.87%) |
Sep 10, 2024 | 28.60 | 28.99 | 28.24 | 28.72 | 8,611 | +0.21(+0.74%) |
Sep 09, 2024 | 29.38 | 29.97 | 28.45 | 28.51 | 27,259 | -0.56(-1.93%) |
Sep 06, 2024 | 28.39 | 29.25 | 28.23 | 29.07 | 12,934 | +0.61(+2.14%) |
Sep 05, 2024 | 29.32 | 29.32 | 28.05 | 28.46 | 13,639 | -0.03(-0.11%) |
Sep 04, 2024 | 28.56 | 28.56 | 28.49 | 28.49 | 2,615 | +0.14(+0.49%) |
Sep 03, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 5,327 | -1.85(-6.13%) |
Aug 30, 2024 | 30.00 | 30.70 | 29.36 | 30.20 | 3,744 | +0.15(+0.50%) |
Aug 29, 2024 | 30.04 | 30.32 | 29.71 | 30.05 | 5,413 | +0.40(+1.35%) |
Aug 28, 2024 | 29.96 | 30.07 | 29.62 | 29.65 | 5,649 | -0.52(-1.72%) |
Aug 27, 2024 | 30.00 | 30.17 | 29.65 | 30.17 | 5,109 | -0.30(-0.98%) |
Aug 26, 2024 | 30.18 | 30.98 | 30.18 | 30.47 | 4,680 | -0.15(-0.49%) |
Aug 23, 2024 | 27.47 | 30.62 | 27.47 | 30.62 | 19,814 | +1.40(+4.79%) |
Aug 22, 2024 | 29.01 | 29.55 | 28.83 | 29.22 | 6,303 | +0.05(+0.17%) |
Aug 21, 2024 | 29.02 | 29.39 | 29.02 | 29.17 | 4,655 | +0.10(+0.34%) |
Aug 20, 2024 | 29.23 | 29.52 | 28.41 | 29.07 | 44,098 | -0.58(-1.96%) |
Aug 19, 2024 | 28.83 | 29.88 | 28.42 | 29.65 | 6,788 | +1.22(+4.29%) |
Aug 16, 2024 | 28.91 | 29.24 | 28.22 | 28.43 | 14,143 | -0.73(-2.50%) |
Aug 15, 2024 | 29.35 | 29.68 | 28.70 | 29.16 | 7,623 | +0.48(+1.67%) |
Aug 14, 2024 | 28.90 | 28.92 | 28.61 | 28.68 | 12,228 | -0.42(-1.44%) |
Aug 13, 2024 | 27.48 | 29.12 | 27.48 | 29.10 | 6,480 | +1.14(+4.08%) |
Aug 12, 2024 | 28.19 | 28.33 | 27.64 | 27.96 | 10,291 | -0.31(-1.10%) |
Aug 09, 2024 | 27.11 | 28.65 | 27.11 | 28.27 | 10,439 | +0.85(+3.10%) |
Aug 08, 2024 | 27.02 | 27.42 | 26.99 | 27.42 | 8,691 | +0.71(+2.66%) |
Aug 07, 2024 | 27.45 | 28.27 | 26.71 | 26.71 | 6,696 | -0.39(-1.44%) |
Aug 06, 2024 | 27.12 | 27.62 | 26.91 | 27.10 | 19,372 | +0.21(+0.78%) |
Aug 05, 2024 | 27.02 | 27.48 | 26.60 | 26.89 | 12,410 | -1.55(-5.45%) |
Aug 02, 2024 | 28.08 | 29.83 | 27.76 | 28.44 | 17,202 | -0.41(-1.42%) |