Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 29.68 | 29.75 | 29.43 | 29.65 | 9,144 | +0.04(+0.12%) |
Oct 17, 2024 | 29.69 | 29.85 | 29.50 | 29.61 | 8,493 | +0.06(+0.22%) |
Oct 16, 2024 | 29.02 | 29.78 | 29.02 | 29.55 | 26,766 | +0.84(+2.91%) |
Oct 15, 2024 | 28.75 | 29.68 | 28.71 | 28.71 | 15,998 | -0.36(-1.24%) |
Oct 14, 2024 | 28.50 | 29.07 | 28.44 | 29.07 | 9,560 | +0.62(+2.18%) |
Oct 11, 2024 | 27.25 | 28.50 | 27.25 | 28.45 | 19,748 | +1.27(+4.67%) |
Oct 10, 2024 | 27.01 | 27.26 | 26.92 | 27.18 | 12,231 | -0.34(-1.25%) |
Oct 09, 2024 | 26.93 | 27.75 | 26.93 | 27.52 | 17,157 | +0.50(+1.87%) |
Oct 08, 2024 | 26.81 | 27.25 | 26.75 | 27.02 | 5,257 | -0.06(-0.22%) |
Oct 07, 2024 | 27.26 | 27.26 | 26.60 | 27.08 | 12,634 | -0.55(-1.99%) |
Oct 04, 2024 | 27.68 | 27.77 | 27.16 | 27.63 | 10,528 | +0.70(+2.60%) |
Oct 03, 2024 | 27.02 | 27.02 | 26.48 | 26.93 | 9,452 | -0.20(-0.74%) |
Oct 02, 2024 | 26.74 | 27.38 | 26.67 | 27.13 | 12,468 | +0.14(+0.52%) |
Oct 01, 2024 | 27.50 | 27.50 | 26.50 | 26.99 | 35,605 | -0.67(-2.42%) |
Sep 30, 2024 | 27.28 | 27.78 | 27.00 | 27.66 | 10,817 | +0.08(+0.29%) |
Sep 27, 2024 | 28.25 | 28.39 | 27.50 | 27.58 | 11,213 | -0.02(-0.07%) |
Sep 26, 2024 | 27.69 | 27.75 | 27.38 | 27.60 | 8,149 | +0.78(+2.91%) |
Sep 25, 2024 | 27.96 | 27.96 | 26.80 | 26.82 | 7,180 | -0.89(-3.23%) |
Sep 24, 2024 | 27.95 | 28.05 | 27.68 | 27.71 | 15,557 | -0.01(-0.04%) |
Sep 23, 2024 | 27.50 | 27.79 | 27.39 | 27.73 | 4,670 | +0.36(+1.31%) |
Sep 20, 2024 | 27.57 | 27.57 | 27.07 | 27.37 | 17,975 | -0.63(-2.23%) |
Sep 19, 2024 | 28.25 | 28.25 | 27.37 | 27.99 | 19,364 | +1.44(+5.41%) |
Sep 18, 2024 | 26.55 | 27.79 | 26.41 | 26.56 | 13,022 | +0.01(+0.04%) |
Sep 17, 2024 | 26.58 | 27.03 | 26.41 | 26.55 | 12,354 | +0.35(+1.33%) |
Sep 16, 2024 | 25.61 | 26.22 | 25.61 | 26.20 | 32,724 | +0.60(+2.34%) |
Sep 13, 2024 | 24.49 | 25.71 | 24.49 | 25.60 | 15,521 | +1.21(+4.95%) |
Sep 12, 2024 | 23.78 | 24.39 | 23.78 | 24.39 | 2,819 | +0.59(+2.47%) |
Sep 11, 2024 | 22.82 | 23.86 | 22.30 | 23.80 | 4,793 | +0.28(+1.19%) |
Sep 10, 2024 | 24.05 | 24.05 | 22.92 | 23.52 | 5,955 | -0.09(-0.38%) |
Sep 09, 2024 | 23.58 | 24.09 | 23.55 | 23.61 | 3,692 | +0.27(+1.15%) |
Sep 06, 2024 | 24.58 | 24.59 | 23.23 | 23.34 | 13,821 | -0.98(-4.02%) |
Sep 05, 2024 | 24.79 | 24.79 | 24.17 | 24.32 | 5,828 | -0.54(-2.17%) |
Sep 04, 2024 | 24.95 | 25.29 | 24.78 | 24.86 | 8,021 | -0.32(-1.27%) |
Sep 03, 2024 | 26.55 | 26.80 | 24.89 | 25.18 | 19,383 | -2.07(-7.61%) |
Aug 30, 2024 | 27.04 | 27.25 | 26.46 | 27.25 | 7,211 | +0.49(+1.82%) |
Aug 29, 2024 | 26.46 | 27.24 | 26.28 | 26.77 | 9,634 | +0.27(+1.02%) |
Aug 28, 2024 | 26.64 | 26.71 | 26.11 | 26.50 | 6,677 | -0.43(-1.59%) |
Aug 27, 2024 | 26.87 | 26.96 | 26.60 | 26.93 | 12,884 | -0.29(-1.06%) |
Aug 26, 2024 | 27.85 | 27.92 | 27.11 | 27.21 | 16,690 | -0.27(-0.98%) |
Aug 23, 2024 | 26.47 | 27.70 | 26.21 | 27.48 | 23,121 | +1.75(+6.81%) |
Aug 22, 2024 | 26.39 | 26.48 | 25.71 | 25.73 | 7,797 | -0.58(-2.20%) |
Aug 21, 2024 | 25.86 | 26.34 | 25.66 | 26.31 | 6,936 | +0.97(+3.82%) |
Aug 20, 2024 | 25.84 | 25.92 | 25.21 | 25.34 | 14,022 | -0.68(-2.63%) |
Aug 19, 2024 | 25.36 | 26.06 | 25.36 | 26.03 | 11,309 | +0.70(+2.77%) |
Aug 16, 2024 | 25.26 | 25.55 | 25.21 | 25.32 | 15,776 | -0.08(-0.33%) |
Aug 15, 2024 | 24.96 | 25.56 | 24.96 | 25.41 | 11,617 | +1.44(+6.00%) |
Aug 14, 2024 | 24.06 | 24.06 | 23.91 | 23.97 | 2,098 | -0.05(-0.21%) |
Aug 13, 2024 | 23.59 | 24.06 | 23.53 | 24.02 | 6,769 | +0.93(+4.02%) |
Aug 12, 2024 | 23.72 | 23.72 | 22.98 | 23.09 | 16,309 | -0.48(-2.03%) |
Aug 09, 2024 | 23.21 | 23.60 | 23.10 | 23.57 | 8,591 | -0.04(-0.17%) |
Aug 08, 2024 | 22.45 | 23.61 | 22.45 | 23.61 | 6,625 | +1.37(+6.15%) |
Aug 07, 2024 | 23.73 | 23.86 | 22.09 | 22.24 | 20,802 | -0.39(-1.72%) |
Aug 06, 2024 | 22.53 | 23.52 | 21.86 | 22.63 | 16,493 | +0.45(+2.02%) |
Aug 05, 2024 | 20.45 | 22.68 | 20.33 | 22.18 | 39,793 | -1.75(-7.30%) |
Aug 02, 2024 | 24.61 | 24.61 | 23.31 | 23.93 | 35,027 | -2.31(-8.79%) |