Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 28.66 | 28.69 | 28.44 | 28.52 | 436,806 | +0.04(+0.14%) |
Oct 24, 2024 | 28.43 | 28.53 | 28.39 | 28.48 | 1,174,829 | +0.18(+0.64%) |
Oct 23, 2024 | 28.29 | 28.35 | 28.18 | 28.30 | 1,007,253 | -0.58(-2.01%) |
Oct 22, 2024 | 28.91 | 28.93 | 28.77 | 28.88 | 1,412,169 | -0.42(-1.43%) |
Oct 21, 2024 | 29.48 | 29.48 | 29.19 | 29.30 | 3,076,388 | -0.48(-1.61%) |
Oct 18, 2024 | 29.71 | 29.78 | 29.67 | 29.78 | 265,361 | +0.17(+0.57%) |
Oct 17, 2024 | 29.79 | 29.79 | 29.59 | 29.61 | 249,862 | -0.15(-0.50%) |
Oct 16, 2024 | 29.73 | 29.81 | 29.66 | 29.76 | 348,216 | +0.15(+0.51%) |
Oct 15, 2024 | 30.01 | 30.02 | 29.59 | 29.61 | 680,855 | -0.58(-1.92%) |
Oct 14, 2024 | 30.07 | 30.20 | 30.07 | 30.19 | 434,404 | +0.04(+0.13%) |
Oct 11, 2024 | 29.98 | 30.18 | 29.96 | 30.15 | 1,365,932 | +0.03(+0.10%) |
Oct 10, 2024 | 29.88 | 30.12 | 29.80 | 30.12 | 1,094,097 | +0.02(+0.07%) |
Oct 09, 2024 | 29.94 | 30.14 | 29.94 | 30.10 | 3,608,796 | -0.15(-0.50%) |
Oct 08, 2024 | 30.21 | 30.34 | 30.21 | 30.25 | 193,979 | +0.07(+0.23%) |
Oct 07, 2024 | 30.21 | 30.29 | 30.07 | 30.18 | 466,201 | -0.32(-1.05%) |
Oct 04, 2024 | 30.38 | 30.52 | 30.34 | 30.50 | 248,063 | +0.31(+1.03%) |
Oct 03, 2024 | 29.99 | 30.19 | 29.93 | 30.19 | 789,338 | -0.09(-0.30%) |
Oct 02, 2024 | 30.22 | 30.35 | 30.09 | 30.28 | 463,089 | -0.15(-0.49%) |
Oct 01, 2024 | 30.67 | 30.72 | 30.28 | 30.43 | 581,235 | +0.01(+0.03%) |
Sep 30, 2024 | 30.56 | 30.58 | 30.26 | 30.42 | 410,160 | +0.18(+0.60%) |
Sep 27, 2024 | 30.44 | 30.67 | 30.12 | 30.24 | 633,433 | -0.76(-2.45%) |
Sep 26, 2024 | 30.94 | 31.08 | 30.77 | 31.00 | 430,352 | +0.86(+2.85%) |
Sep 25, 2024 | 30.30 | 30.30 | 30.11 | 30.14 | 315,483 | -0.05(-0.17%) |
Sep 24, 2024 | 30.21 | 30.27 | 30.12 | 30.19 | 838,985 | -0.24(-0.79%) |
Sep 23, 2024 | 30.40 | 30.54 | 30.37 | 30.43 | 528,190 | +0.17(+0.56%) |
Sep 20, 2024 | 30.37 | 30.39 | 30.11 | 30.26 | 469,605 | -0.02(-0.07%) |
Sep 19, 2024 | 30.24 | 30.35 | 30.05 | 30.28 | 296,472 | +0.74(+2.51%) |
Sep 18, 2024 | 29.62 | 29.92 | 29.46 | 29.54 | 379,055 | -0.14(-0.47%) |
Sep 17, 2024 | 29.79 | 29.88 | 29.59 | 29.68 | 598,430 | -0.31(-1.03%) |
Sep 16, 2024 | 29.85 | 30.04 | 29.84 | 29.99 | 369,842 | +0.25(+0.84%) |
Sep 13, 2024 | 29.71 | 29.91 | 29.67 | 29.74 | 713,467 | -0.14(-0.47%) |
Sep 12, 2024 | 29.51 | 29.89 | 29.47 | 29.88 | 671,771 | +0.29(+0.98%) |
Sep 11, 2024 | 29.35 | 29.63 | 29.02 | 29.59 | 922,114 | +0.15(+0.51%) |
Sep 10, 2024 | 29.45 | 29.50 | 29.17 | 29.44 | 868,738 | -0.09(-0.30%) |
Sep 09, 2024 | 29.54 | 29.68 | 29.45 | 29.53 | 926,217 | +0.58(+2.00%) |
Sep 06, 2024 | 29.55 | 29.65 | 28.92 | 28.95 | 918,257 | -1.04(-3.47%) |
Sep 05, 2024 | 29.87 | 30.04 | 29.78 | 29.99 | 718,329 | +0.20(+0.67%) |
Sep 04, 2024 | 29.66 | 29.94 | 29.66 | 29.79 | 1,005,770 | -0.25(-0.83%) |
Sep 03, 2024 | 30.42 | 30.50 | 29.95 | 30.04 | 573,763 | -0.42(-1.38%) |
Aug 30, 2024 | 30.56 | 30.58 | 30.34 | 30.46 | 358,343 | +0.18(+0.59%) |
Aug 29, 2024 | 30.39 | 30.58 | 30.21 | 30.28 | 526,453 | +0.03(+0.10%) |
Aug 28, 2024 | 30.48 | 30.53 | 30.14 | 30.25 | 774,725 | -0.15(-0.49%) |
Aug 27, 2024 | 30.33 | 30.48 | 30.29 | 30.40 | 298,192 | +0.29(+0.96%) |
Aug 26, 2024 | 30.27 | 30.30 | 30.05 | 30.11 | 329,466 | -0.35(-1.15%) |
Aug 23, 2024 | 30.11 | 30.50 | 30.11 | 30.46 | 827,633 | +0.69(+2.32%) |
Aug 22, 2024 | 30.16 | 30.16 | 29.71 | 29.77 | 733,486 | -0.20(-0.67%) |
Aug 21, 2024 | 30.00 | 30.05 | 29.85 | 29.97 | 779,455 | +0.34(+1.15%) |
Aug 20, 2024 | 29.70 | 29.79 | 29.60 | 29.63 | 987,923 | -0.11(-0.37%) |
Aug 19, 2024 | 29.55 | 29.79 | 29.54 | 29.74 | 330,511 | +0.42(+1.43%) |
Aug 16, 2024 | 29.23 | 29.40 | 29.21 | 29.32 | 1,084,675 | +0.12(+0.41%) |
Aug 15, 2024 | 29.02 | 29.27 | 29.02 | 29.20 | 1,570,773 | +0.54(+1.88%) |
Aug 14, 2024 | 28.58 | 28.68 | 28.43 | 28.66 | 837,052 | +0.06(+0.21%) |
Aug 13, 2024 | 28.34 | 28.64 | 28.34 | 28.60 | 1,905,348 | +0.76(+2.73%) |
Aug 12, 2024 | 27.68 | 27.97 | 27.68 | 27.84 | 732,074 | +0.16(+0.58%) |
Aug 09, 2024 | 27.50 | 27.70 | 27.41 | 27.68 | 805,192 | -0.07(-0.25%) |
Aug 08, 2024 | 27.68 | 27.83 | 27.39 | 27.75 | 2,134,654 | +0.59(+2.17%) |
Aug 07, 2024 | 27.78 | 27.88 | 27.14 | 27.16 | 2,136,850 | +0.37(+1.38%) |
Aug 06, 2024 | 26.53 | 26.96 | 26.31 | 26.79 | 2,589,540 | -0.08(-0.30%) |
Aug 05, 2024 | 25.79 | 27.05 | 25.74 | 26.87 | 3,350,889 | -0.57(-2.08%) |
Aug 02, 2024 | 27.62 | 27.67 | 27.07 | 27.44 | 1,858,033 | -1.18(-4.12%) |