Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 30.44 | 30.76 | 30.20 | 30.59 | 288,415 | +0.32(+1.06%) |
Oct 17, 2024 | 30.41 | 30.61 | 29.99 | 30.27 | 402,865 | -0.24(-0.79%) |
Oct 16, 2024 | 29.41 | 30.51 | 29.41 | 30.51 | 1,411,641 | +1.44(+4.95%) |
Oct 15, 2024 | 29.09 | 29.42 | 29.04 | 29.07 | 289,674 | -0.19(-0.65%) |
Oct 14, 2024 | 28.66 | 29.60 | 28.58 | 29.26 | 477,381 | +0.80(+2.81%) |
Oct 11, 2024 | 27.58 | 28.56 | 27.58 | 28.46 | 318,724 | +0.75(+2.71%) |
Oct 10, 2024 | 27.66 | 27.91 | 27.24 | 27.71 | 369,216 | -0.32(-1.14%) |
Oct 09, 2024 | 27.81 | 28.37 | 27.63 | 28.03 | 343,714 | +0.33(+1.19%) |
Oct 08, 2024 | 27.68 | 27.74 | 27.18 | 27.70 | 494,007 | +0.01(+0.04%) |
Oct 07, 2024 | 27.21 | 27.75 | 27.10 | 27.69 | 401,784 | +0.39(+1.43%) |
Oct 04, 2024 | 27.06 | 27.31 | 26.40 | 27.30 | 306,486 | +0.77(+2.90%) |
Oct 03, 2024 | 26.85 | 27.02 | 26.50 | 26.53 | 272,435 | -0.60(-2.21%) |
Oct 02, 2024 | 27.50 | 27.79 | 26.99 | 27.13 | 410,224 | -0.40(-1.45%) |
Oct 01, 2024 | 27.69 | 27.80 | 27.36 | 27.53 | 308,390 | -0.22(-0.79%) |
Sep 30, 2024 | 27.50 | 27.89 | 27.41 | 27.75 | 410,663 | +0.09(+0.33%) |
Sep 27, 2024 | 27.63 | 28.14 | 27.44 | 27.66 | 287,664 | +0.34(+1.24%) |
Sep 26, 2024 | 27.38 | 27.73 | 27.21 | 27.32 | 378,822 | +0.37(+1.37%) |
Sep 25, 2024 | 27.45 | 27.58 | 26.77 | 26.95 | 525,243 | -0.52(-1.89%) |
Sep 24, 2024 | 27.80 | 27.94 | 27.36 | 27.47 | 623,280 | -0.17(-0.62%) |
Sep 23, 2024 | 28.33 | 28.50 | 27.43 | 27.64 | 664,257 | -0.56(-1.99%) |
Sep 20, 2024 | 28.26 | 28.46 | 27.82 | 28.20 | 2,228,617 | -0.24(-0.84%) |
Sep 19, 2024 | 28.92 | 28.92 | 28.19 | 28.44 | 712,230 | +0.16(+0.57%) |
Sep 18, 2024 | 28.16 | 29.33 | 28.11 | 28.28 | 791,570 | +0.12(+0.43%) |
Sep 17, 2024 | 28.27 | 28.52 | 27.89 | 28.16 | 516,751 | +0.38(+1.37%) |
Sep 16, 2024 | 27.67 | 27.80 | 27.44 | 27.78 | 441,932 | +0.34(+1.24%) |
Sep 13, 2024 | 27.35 | 27.65 | 27.19 | 27.44 | 481,541 | +0.61(+2.27%) |
Sep 12, 2024 | 26.25 | 27.10 | 26.22 | 26.83 | 588,893 | +0.76(+2.91%) |
Sep 11, 2024 | 25.87 | 26.55 | 25.32 | 26.07 | 680,997 | -0.02(-0.08%) |
Sep 10, 2024 | 26.94 | 26.95 | 25.54 | 26.09 | 918,886 | -0.87(-3.22%) |
Sep 09, 2024 | 29.90 | 30.03 | 26.95 | 26.96 | 970,286 | -3.24(-10.73%) |
Sep 06, 2024 | 29.91 | 30.84 | 28.13 | 30.20 | 2,431,407 | +5.41(+21.84%) |
Sep 05, 2024 | 25.27 | 25.43 | 24.78 | 24.79 | 590,578 | -0.41(-1.62%) |
Sep 04, 2024 | 25.34 | 25.79 | 24.93 | 25.20 | 873,435 | -0.37(-1.44%) |
Sep 03, 2024 | 27.44 | 27.57 | 25.55 | 25.57 | 436,678 | -1.98(-7.20%) |
Aug 30, 2024 | 27.51 | 27.62 | 27.07 | 27.55 | 426,914 | +0.31(+1.13%) |
Aug 29, 2024 | 27.90 | 27.90 | 27.18 | 27.24 | 380,164 | -0.42(-1.51%) |
Aug 28, 2024 | 27.58 | 28.02 | 27.52 | 27.66 | 386,090 | -0.36(-1.28%) |
Aug 27, 2024 | 28.37 | 28.42 | 27.78 | 28.02 | 273,378 | -0.56(-1.95%) |
Aug 26, 2024 | 29.06 | 29.21 | 28.54 | 28.58 | 710,652 | -0.20(-0.69%) |
Aug 23, 2024 | 27.81 | 28.84 | 27.52 | 28.78 | 594,043 | +1.23(+4.45%) |
Aug 22, 2024 | 27.73 | 27.79 | 27.33 | 27.55 | 506,013 | -0.18(-0.65%) |
Aug 21, 2024 | 27.84 | 27.84 | 27.10 | 27.73 | 793,285 | +0.20(+0.72%) |
Aug 20, 2024 | 27.76 | 28.06 | 27.25 | 27.53 | 1,058,486 | -0.20(-0.72%) |
Aug 19, 2024 | 27.38 | 27.80 | 27.19 | 27.73 | 1,721,964 | +0.64(+2.36%) |
Aug 16, 2024 | 27.25 | 28.09 | 27.02 | 27.09 | 1,188,442 | -0.23(-0.84%) |
Aug 15, 2024 | 27.18 | 27.38 | 26.49 | 27.32 | 1,121,717 | +0.81(+3.05%) |
Aug 14, 2024 | 26.69 | 26.97 | 26.27 | 26.51 | 1,443,737 | +0.00(+0.00%) |
Aug 13, 2024 | 26.77 | 26.88 | 26.16 | 26.51 | 472,625 | -0.13(-0.49%) |
Aug 12, 2024 | 26.54 | 26.80 | 26.12 | 26.64 | 403,158 | +0.15(+0.56%) |
Aug 09, 2024 | 27.21 | 27.21 | 25.93 | 26.49 | 683,248 | -0.71(-2.60%) |
Aug 08, 2024 | 28.00 | 28.18 | 26.98 | 27.20 | 724,860 | -0.47(-1.69%) |
Aug 07, 2024 | 28.80 | 28.83 | 27.36 | 27.67 | 439,354 | -0.82(-2.87%) |
Aug 06, 2024 | 28.15 | 28.97 | 27.82 | 28.49 | 441,529 | +0.11(+0.39%) |
Aug 05, 2024 | 29.19 | 29.62 | 28.18 | 28.38 | 549,295 | -2.07(-6.81%) |
Aug 02, 2024 | 30.35 | 31.05 | 29.92 | 30.45 | 3,068,690 | -1.29(-4.05%) |