Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 29.51 | 29.77 | 29.45 | 29.73 | 231,504 | +0.28(+0.95%) |
Oct 17, 2024 | 29.59 | 29.62 | 29.36 | 29.45 | 275,220 | -0.25(-0.84%) |
Oct 16, 2024 | 29.36 | 29.79 | 29.30 | 29.70 | 243,496 | +0.48(+1.64%) |
Oct 15, 2024 | 28.96 | 29.52 | 28.96 | 29.22 | 359,062 | +0.42(+1.46%) |
Oct 14, 2024 | 28.63 | 28.86 | 28.53 | 28.80 | 354,515 | +0.15(+0.52%) |
Oct 11, 2024 | 28.68 | 28.93 | 28.59 | 28.65 | 415,770 | +0.01(+0.03%) |
Oct 10, 2024 | 28.46 | 28.66 | 28.24 | 28.64 | 494,259 | +0.02(+0.07%) |
Oct 09, 2024 | 28.39 | 28.63 | 28.36 | 28.62 | 422,376 | +0.10(+0.35%) |
Oct 08, 2024 | 28.66 | 28.66 | 28.41 | 28.52 | 380,921 | -0.03(-0.11%) |
Oct 07, 2024 | 28.53 | 28.64 | 28.39 | 28.55 | 329,966 | -0.06(-0.21%) |
Oct 04, 2024 | 28.77 | 28.78 | 28.34 | 28.61 | 313,375 | -0.26(-0.90%) |
Oct 03, 2024 | 28.97 | 29.02 | 28.74 | 28.87 | 330,294 | -0.15(-0.52%) |
Oct 02, 2024 | 29.14 | 29.21 | 28.88 | 29.02 | 473,343 | -0.30(-1.02%) |
Oct 01, 2024 | 29.43 | 29.48 | 29.14 | 29.32 | 508,772 | +0.01(+0.03%) |
Sep 30, 2024 | 29.26 | 29.51 | 29.14 | 29.31 | 692,576 | +0.08(+0.29%) |
Sep 27, 2024 | 29.36 | 29.45 | 29.04 | 29.23 | 394,450 | +0.12(+0.41%) |
Sep 26, 2024 | 29.30 | 29.32 | 28.93 | 29.11 | 518,687 | -0.11(-0.37%) |
Sep 25, 2024 | 29.45 | 29.60 | 29.10 | 29.22 | 560,523 | -0.15(-0.51%) |
Sep 24, 2024 | 29.44 | 29.69 | 29.36 | 29.36 | 384,644 | -0.20(-0.67%) |
Sep 23, 2024 | 29.59 | 29.85 | 29.46 | 29.56 | 447,370 | +0.12(+0.40%) |
Sep 20, 2024 | 29.37 | 29.74 | 29.28 | 29.44 | 2,335,737 | -0.19(-0.63%) |
Sep 19, 2024 | 30.52 | 30.52 | 29.26 | 29.63 | 1,322,673 | -0.63(-2.09%) |
Sep 18, 2024 | 30.24 | 30.57 | 29.83 | 30.26 | 845,353 | +0.12(+0.39%) |
Sep 17, 2024 | 30.24 | 30.36 | 30.07 | 30.14 | 661,066 | +0.02(+0.07%) |
Sep 16, 2024 | 30.22 | 30.26 | 29.94 | 30.12 | 371,461 | +0.08(+0.26%) |
Sep 13, 2024 | 29.65 | 30.08 | 29.36 | 30.05 | 362,860 | +0.61(+2.08%) |
Sep 12, 2024 | 29.27 | 29.43 | 29.20 | 29.43 | 338,501 | +0.16(+0.54%) |
Sep 11, 2024 | 29.02 | 29.39 | 28.84 | 29.27 | 368,513 | +0.04(+0.14%) |
Sep 10, 2024 | 29.31 | 29.51 | 29.12 | 29.23 | 751,498 | +0.00(+0.00%) |
Sep 09, 2024 | 28.68 | 29.35 | 28.58 | 29.23 | 681,414 | +0.41(+1.41%) |
Sep 06, 2024 | 28.50 | 28.92 | 28.37 | 28.83 | 793,360 | +0.37(+1.28%) |
Sep 05, 2024 | 28.74 | 28.96 | 28.41 | 28.46 | 999,815 | -0.13(-0.45%) |
Sep 04, 2024 | 28.15 | 28.61 | 28.10 | 28.59 | 613,267 | +0.52(+1.87%) |
Sep 03, 2024 | 27.87 | 28.25 | 27.81 | 28.07 | 514,309 | +0.05(+0.18%) |
Aug 30, 2024 | 27.85 | 28.02 | 27.74 | 28.02 | 403,372 | +0.28(+1.00%) |
Aug 29, 2024 | 27.70 | 27.98 | 27.53 | 27.74 | 1,113,613 | +0.10(+0.36%) |
Aug 28, 2024 | 27.54 | 27.83 | 27.33 | 27.64 | 932,004 | +0.15(+0.54%) |
Aug 27, 2024 | 27.36 | 27.54 | 27.20 | 27.50 | 878,192 | +0.11(+0.40%) |
Aug 26, 2024 | 27.34 | 27.50 | 27.25 | 27.39 | 1,263,676 | +0.22(+0.80%) |
Aug 23, 2024 | 26.69 | 27.34 | 26.69 | 27.17 | 979,163 | +0.53(+2.00%) |
Aug 22, 2024 | 26.75 | 26.80 | 26.61 | 26.64 | 555,456 | -0.10(-0.37%) |
Aug 21, 2024 | 26.68 | 26.88 | 26.59 | 26.73 | 556,213 | +0.16(+0.59%) |
Aug 20, 2024 | 26.69 | 26.74 | 26.53 | 26.58 | 378,545 | -0.16(-0.59%) |
Aug 19, 2024 | 26.54 | 26.83 | 26.45 | 26.73 | 648,627 | +0.21(+0.78%) |
Aug 16, 2024 | 26.81 | 26.96 | 26.48 | 26.53 | 276,933 | -0.28(-1.03%) |
Aug 15, 2024 | 27.01 | 27.13 | 26.68 | 26.80 | 767,698 | +0.02(+0.07%) |
Aug 14, 2024 | 26.78 | 26.93 | 26.62 | 26.78 | 680,150 | +0.08(+0.30%) |
Aug 13, 2024 | 26.70 | 26.89 | 26.47 | 26.70 | 420,082 | +0.20(+0.75%) |
Aug 12, 2024 | 26.51 | 26.55 | 26.18 | 26.51 | 340,018 | -0.14(-0.52%) |
Aug 09, 2024 | 26.48 | 26.74 | 26.44 | 26.65 | 381,652 | +0.14(+0.52%) |
Aug 08, 2024 | 26.49 | 26.73 | 26.40 | 26.51 | 323,281 | +0.05(+0.19%) |
Aug 07, 2024 | 26.98 | 27.00 | 26.38 | 26.46 | 596,120 | -0.44(-1.65%) |
Aug 06, 2024 | 26.63 | 27.10 | 26.51 | 26.90 | 706,487 | +0.17(+0.63%) |
Aug 05, 2024 | 26.43 | 27.16 | 26.35 | 26.73 | 1,271,900 | -0.38(-1.39%) |
Aug 02, 2024 | 25.96 | 27.31 | 25.96 | 27.11 | 810,860 | +0.17(+0.62%) |