Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2024 | 25.98 | 26.10 | 25.66 | 25.71 | 1,051,816 | -0.46(-1.76%) |
Oct 28, 2024 | 26.25 | 26.44 | 26.00 | 26.17 | 1,143,735 | +0.18(+0.69%) |
Oct 25, 2024 | 26.06 | 26.29 | 25.86 | 25.99 | 1,048,489 | -0.21(-0.80%) |
Oct 24, 2024 | 26.91 | 27.14 | 26.13 | 26.20 | 862,399 | -0.78(-2.89%) |
Oct 23, 2024 | 26.70 | 27.10 | 26.70 | 26.98 | 899,349 | +0.14(+0.52%) |
Oct 22, 2024 | 26.68 | 26.94 | 26.32 | 26.84 | 916,536 | +0.13(+0.49%) |
Oct 21, 2024 | 27.32 | 27.49 | 26.67 | 26.71 | 997,156 | -0.56(-2.05%) |
Oct 18, 2024 | 27.50 | 27.50 | 26.95 | 27.27 | 1,199,538 | -0.27(-0.98%) |
Oct 17, 2024 | 28.15 | 28.15 | 27.54 | 27.54 | 853,472 | -0.61(-2.17%) |
Oct 16, 2024 | 28.09 | 28.17 | 27.75 | 28.15 | 747,625 | +0.34(+1.22%) |
Oct 15, 2024 | 28.08 | 28.17 | 27.73 | 27.81 | 863,555 | +0.00(+0.00%) |
Oct 14, 2024 | 27.60 | 27.88 | 27.25 | 27.81 | 867,004 | +0.13(+0.47%) |
Oct 11, 2024 | 27.44 | 27.85 | 27.33 | 27.68 | 756,616 | +0.11(+0.40%) |
Oct 10, 2024 | 27.71 | 27.82 | 27.40 | 27.57 | 733,600 | -0.28(-1.01%) |
Oct 09, 2024 | 28.06 | 28.23 | 27.80 | 27.85 | 691,791 | -0.28(-1.00%) |
Oct 08, 2024 | 28.78 | 28.80 | 28.05 | 28.13 | 809,854 | -0.72(-2.50%) |
Oct 07, 2024 | 29.53 | 29.61 | 28.76 | 28.85 | 456,951 | -0.71(-2.40%) |
Oct 04, 2024 | 29.17 | 29.66 | 29.17 | 29.56 | 1,082,961 | +0.36(+1.23%) |
Oct 03, 2024 | 29.75 | 29.90 | 29.14 | 29.20 | 1,109,185 | -0.59(-1.98%) |
Oct 02, 2024 | 30.48 | 30.64 | 29.74 | 29.79 | 925,430 | -0.95(-3.09%) |
Oct 01, 2024 | 30.79 | 30.92 | 30.58 | 30.74 | 587,301 | +0.06(+0.20%) |
Sep 30, 2024 | 30.52 | 30.69 | 30.27 | 30.68 | 613,071 | +0.18(+0.59%) |
Sep 27, 2024 | 30.28 | 30.53 | 30.18 | 30.50 | 513,625 | +0.48(+1.60%) |
Sep 26, 2024 | 30.55 | 30.64 | 30.01 | 30.02 | 540,882 | -0.45(-1.48%) |
Sep 25, 2024 | 30.05 | 30.58 | 29.94 | 30.47 | 732,605 | +0.51(+1.70%) |
Sep 24, 2024 | 30.00 | 30.35 | 29.86 | 29.96 | 561,183 | +0.04(+0.13%) |
Sep 23, 2024 | 29.71 | 29.99 | 29.54 | 29.92 | 512,594 | +0.32(+1.08%) |
Sep 20, 2024 | 29.21 | 29.63 | 29.09 | 29.60 | 1,931,876 | +0.53(+1.82%) |
Sep 19, 2024 | 29.42 | 29.60 | 28.90 | 29.07 | 812,880 | -0.23(-0.78%) |
Sep 18, 2024 | 29.40 | 29.94 | 29.24 | 29.30 | 907,173 | -0.06(-0.20%) |
Sep 17, 2024 | 29.44 | 29.87 | 29.28 | 29.36 | 753,837 | +0.03(+0.10%) |
Sep 16, 2024 | 29.20 | 29.39 | 28.96 | 29.33 | 596,029 | +0.17(+0.58%) |
Sep 13, 2024 | 28.75 | 29.18 | 28.46 | 29.16 | 843,463 | +0.75(+2.64%) |
Sep 12, 2024 | 28.34 | 28.61 | 28.25 | 28.41 | 733,136 | +0.08(+0.28%) |
Sep 11, 2024 | 27.65 | 28.39 | 27.57 | 28.33 | 636,231 | +0.75(+2.72%) |
Sep 10, 2024 | 27.54 | 27.87 | 27.30 | 27.58 | 815,217 | +0.04(+0.15%) |
Sep 09, 2024 | 27.55 | 27.66 | 27.00 | 27.54 | 741,099 | +0.05(+0.18%) |
Sep 06, 2024 | 28.03 | 28.09 | 27.41 | 27.49 | 516,672 | -0.53(-1.89%) |
Sep 05, 2024 | 28.05 | 28.17 | 27.79 | 28.02 | 604,401 | +0.25(+0.90%) |
Sep 04, 2024 | 28.03 | 28.16 | 27.77 | 27.77 | 635,341 | -0.31(-1.10%) |
Sep 03, 2024 | 28.58 | 28.58 | 27.96 | 28.08 | 721,240 | -0.46(-1.62%) |
Aug 30, 2024 | 28.31 | 28.61 | 28.10 | 28.54 | 866,323 | +0.41(+1.47%) |
Aug 29, 2024 | 28.26 | 28.37 | 27.76 | 28.13 | 719,960 | -0.17(-0.59%) |
Aug 28, 2024 | 28.33 | 28.51 | 28.23 | 28.30 | 487,944 | -0.05(-0.17%) |
Aug 27, 2024 | 28.74 | 28.88 | 28.28 | 28.35 | 938,435 | -0.46(-1.61%) |
Aug 26, 2024 | 28.99 | 29.06 | 28.76 | 28.81 | 362,606 | +0.07(+0.24%) |
Aug 23, 2024 | 28.35 | 28.92 | 28.34 | 28.74 | 563,469 | +0.47(+1.67%) |
Aug 22, 2024 | 28.60 | 28.66 | 28.23 | 28.27 | 435,284 | -0.29(-1.00%) |
Aug 21, 2024 | 28.41 | 28.68 | 28.29 | 28.55 | 492,356 | +0.23(+0.80%) |
Aug 20, 2024 | 28.61 | 28.78 | 28.32 | 28.33 | 446,422 | -0.43(-1.51%) |
Aug 19, 2024 | 28.58 | 28.78 | 28.39 | 28.76 | 758,046 | +0.19(+0.66%) |
Aug 16, 2024 | 28.52 | 28.66 | 28.32 | 28.57 | 545,026 | +0.05(+0.17%) |
Aug 15, 2024 | 28.54 | 28.78 | 28.18 | 28.52 | 965,677 | -0.05(-0.17%) |
Aug 14, 2024 | 28.31 | 28.71 | 27.98 | 28.57 | 826,898 | +0.29(+1.01%) |
Aug 13, 2024 | 28.00 | 28.47 | 27.79 | 28.29 | 958,259 | +0.54(+1.95%) |
Aug 12, 2024 | 27.96 | 28.02 | 27.29 | 27.74 | 781,837 | -0.33(-1.16%) |
Aug 09, 2024 | 28.06 | 28.13 | 27.61 | 28.07 | 709,386 | +0.01(+0.03%) |
Aug 08, 2024 | 27.98 | 28.34 | 27.76 | 28.06 | 1,038,563 | +0.03(+0.11%) |
Aug 07, 2024 | 28.54 | 28.73 | 28.00 | 28.03 | 840,415 | -0.12(-0.42%) |
Aug 06, 2024 | 27.23 | 28.38 | 27.14 | 28.15 | 1,029,888 | +1.11(+4.12%) |
Aug 05, 2024 | 26.35 | 27.35 | 25.88 | 27.04 | 895,204 | -0.25(-0.90%) |
Aug 02, 2024 | 27.26 | 27.50 | 26.54 | 27.28 | 929,743 | -0.28(-1.00%) |