Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2024 | 28.15 | 28.15 | 27.45 | 27.46 | 128,723 | -0.45(-1.61%) |
Oct 28, 2024 | 27.16 | 28.10 | 27.16 | 27.91 | 222,812 | +1.13(+4.22%) |
Oct 25, 2024 | 26.72 | 27.07 | 26.62 | 26.78 | 101,323 | +0.36(+1.36%) |
Oct 24, 2024 | 26.56 | 26.65 | 26.26 | 26.42 | 126,094 | -0.28(-1.05%) |
Oct 23, 2024 | 27.17 | 27.17 | 26.57 | 26.70 | 165,184 | -0.29(-1.07%) |
Oct 22, 2024 | 26.71 | 27.35 | 26.71 | 26.99 | 141,181 | +0.27(+1.01%) |
Oct 21, 2024 | 26.54 | 26.79 | 26.54 | 26.72 | 97,878 | -0.26(-0.96%) |
Oct 18, 2024 | 27.50 | 27.55 | 26.82 | 26.98 | 151,647 | +0.85(+3.25%) |
Oct 17, 2024 | 26.60 | 26.60 | 26.03 | 26.13 | 148,388 | -1.02(-3.76%) |
Oct 16, 2024 | 27.12 | 27.46 | 27.00 | 27.15 | 78,479 | +0.22(+0.82%) |
Oct 15, 2024 | 27.70 | 27.76 | 26.80 | 26.93 | 360,714 | -1.68(-5.87%) |
Oct 14, 2024 | 28.77 | 29.18 | 28.53 | 28.61 | 207,352 | -0.57(-1.95%) |
Oct 11, 2024 | 28.34 | 29.37 | 28.31 | 29.18 | 160,078 | +0.27(+0.93%) |
Oct 10, 2024 | 29.15 | 29.29 | 28.60 | 28.91 | 139,146 | +0.06(+0.21%) |
Oct 09, 2024 | 28.12 | 29.06 | 28.12 | 28.85 | 238,973 | -0.34(-1.16%) |
Oct 08, 2024 | 28.90 | 29.53 | 28.78 | 29.19 | 420,062 | -2.22(-7.07%) |
Oct 07, 2024 | 31.96 | 31.97 | 30.46 | 31.41 | 648,753 | +0.04(+0.13%) |
Oct 04, 2024 | 31.30 | 31.37 | 30.84 | 31.37 | 332,402 | +0.92(+3.02%) |
Oct 03, 2024 | 29.91 | 30.74 | 29.79 | 30.45 | 428,723 | -0.74(-2.37%) |
Oct 02, 2024 | 31.47 | 31.64 | 30.37 | 31.19 | 712,211 | +1.53(+5.16%) |
Oct 01, 2024 | 28.45 | 29.71 | 28.19 | 29.66 | 410,100 | +1.47(+5.21%) |
Sep 30, 2024 | 31.29 | 31.30 | 28.12 | 28.19 | 1,175,546 | +0.17(+0.61%) |
Sep 27, 2024 | 27.71 | 28.19 | 27.50 | 28.02 | 498,711 | +1.07(+3.97%) |
Sep 26, 2024 | 26.59 | 27.39 | 26.29 | 26.95 | 359,596 | +2.63(+10.81%) |
Sep 25, 2024 | 24.30 | 24.51 | 24.13 | 24.32 | 55,659 | -0.65(-2.60%) |
Sep 24, 2024 | 24.26 | 25.04 | 24.21 | 24.97 | 154,868 | +2.05(+8.94%) |
Sep 23, 2024 | 22.71 | 23.12 | 22.64 | 22.92 | 27,380 | +0.34(+1.51%) |
Sep 20, 2024 | 22.83 | 22.84 | 22.51 | 22.58 | 11,617 | -0.14(-0.60%) |
Sep 19, 2024 | 22.56 | 22.74 | 22.44 | 22.72 | 46,041 | +0.87(+3.99%) |
Sep 18, 2024 | 22.01 | 22.03 | 21.76 | 21.84 | 23,605 | -0.19(-0.86%) |
Sep 17, 2024 | 22.07 | 22.17 | 21.99 | 22.03 | 61,337 | +0.44(+2.02%) |
Sep 16, 2024 | 21.71 | 21.73 | 21.57 | 21.59 | 41,774 | -0.12(-0.55%) |
Sep 13, 2024 | 21.63 | 21.73 | 21.56 | 21.71 | 31,127 | -0.02(-0.09%) |
Sep 12, 2024 | 21.83 | 21.84 | 21.59 | 21.73 | 20,325 | -0.14(-0.65%) |
Sep 11, 2024 | 21.67 | 21.89 | 21.60 | 21.88 | 16,026 | +0.20(+0.93%) |
Sep 10, 2024 | 21.71 | 21.79 | 21.54 | 21.67 | 10,740 | +0.02(+0.09%) |
Sep 09, 2024 | 21.45 | 21.71 | 21.36 | 21.65 | 14,922 | +0.14(+0.65%) |
Sep 06, 2024 | 21.68 | 21.68 | 21.44 | 21.52 | 18,980 | -0.12(-0.56%) |
Sep 05, 2024 | 21.50 | 21.72 | 21.50 | 21.64 | 33,072 | +0.18(+0.85%) |
Sep 04, 2024 | 21.55 | 21.63 | 21.46 | 21.46 | 18,689 | -0.01(-0.05%) |
Sep 03, 2024 | 21.49 | 21.61 | 21.39 | 21.47 | 18,226 | -0.17(-0.78%) |
Aug 30, 2024 | 21.92 | 21.92 | 21.57 | 21.63 | 21,251 | +0.25(+1.16%) |
Aug 29, 2024 | 21.24 | 21.47 | 21.24 | 21.39 | 79,551 | +0.55(+2.62%) |
Aug 28, 2024 | 21.28 | 21.30 | 20.80 | 20.84 | 53,004 | -0.77(-3.58%) |
Aug 27, 2024 | 21.85 | 21.94 | 21.61 | 21.61 | 26,848 | +0.10(+0.46%) |
Aug 26, 2024 | 21.46 | 21.57 | 21.30 | 21.52 | 36,762 | -0.17(-0.78%) |
Aug 23, 2024 | 21.77 | 21.80 | 21.67 | 21.68 | 21,330 | +0.01(+0.05%) |
Aug 22, 2024 | 21.86 | 21.88 | 21.56 | 21.67 | 30,104 | -0.28(-1.27%) |
Aug 21, 2024 | 21.55 | 21.98 | 21.55 | 21.95 | 25,849 | +0.52(+2.41%) |
Aug 20, 2024 | 22.10 | 22.10 | 21.44 | 21.44 | 17,015 | -0.88(-3.96%) |
Aug 19, 2024 | 22.06 | 22.38 | 22.06 | 22.32 | 39,752 | +0.31(+1.40%) |
Aug 16, 2024 | 21.77 | 22.05 | 21.77 | 22.01 | 30,331 | +0.36(+1.65%) |
Aug 15, 2024 | 21.34 | 21.73 | 21.34 | 21.65 | 39,682 | +0.44(+2.06%) |
Aug 14, 2024 | 21.55 | 21.55 | 21.13 | 21.22 | 82,052 | -0.35(-1.61%) |
Aug 13, 2024 | 21.41 | 21.60 | 21.37 | 21.56 | 66,443 | +0.04(+0.18%) |
Aug 12, 2024 | 21.57 | 21.70 | 21.53 | 21.53 | 15,522 | +0.10(+0.49%) |
Aug 09, 2024 | 21.47 | 21.54 | 21.35 | 21.42 | 19,200 | -0.18(-0.85%) |
Aug 08, 2024 | 21.27 | 21.64 | 21.14 | 21.60 | 27,055 | +0.56(+2.64%) |
Aug 07, 2024 | 21.58 | 21.62 | 21.02 | 21.05 | 42,447 | -0.32(-1.49%) |
Aug 06, 2024 | 20.90 | 21.49 | 20.90 | 21.37 | 57,883 | +0.62(+2.97%) |
Aug 05, 2024 | 19.84 | 20.78 | 19.84 | 20.75 | 57,530 | +0.10(+0.48%) |
Aug 02, 2024 | 20.73 | 20.73 | 20.44 | 20.65 | 57,824 | -0.44(-2.07%) |