Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 31.31 | 31.58 | 29.87 | 29.87 | 1,032 | -0.17(-0.57%) |
Oct 17, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 513 | +0.85(+2.92%) |
Oct 15, 2024 | 29.19 | 359 | -0.49(-1.64%) | |||
Oct 14, 2024 | 31.32 | 31.32 | 29.13 | 29.68 | 1,119 | -1.57(-5.03%) |
Oct 11, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 609 | +1.49(+5.00%) |
Oct 09, 2024 | 29.76 | 179 | +0.56(+1.92%) | |||
Oct 07, 2024 | 29.20 | 342 | +0.95(+3.38%) | |||
Oct 04, 2024 | 29.20 | 29.20 | 28.19 | 28.25 | 1,182 | +0.14(+0.49%) |
Oct 03, 2024 | 29.20 | 29.20 | 28.05 | 28.11 | 2,139 | -0.19(-0.68%) |
Oct 02, 2024 | 28.60 | 29.20 | 28.30 | 28.30 | 2,249 | -1.50(-5.03%) |
Oct 01, 2024 | 29.80 | 29.80 | 28.63 | 29.80 | 2,675 | +0.82(+2.83%) |
Sep 30, 2024 | 29.12 | 29.50 | 28.98 | 28.98 | 8,783 | +0.30(+1.06%) |
Sep 27, 2024 | 29.00 | 29.00 | 28.60 | 28.68 | 2,055 | +0.04(+0.13%) |
Sep 25, 2024 | 28.64 | 1,036 | -0.82(-2.77%) | |||
Sep 23, 2024 | 29.46 | 334 | +1.00(+3.51%) | |||
Sep 20, 2024 | 28.70 | 28.70 | 28.46 | 28.46 | 2,143 | -1.34(-4.50%) |
Sep 19, 2024 | 29.80 | 29.80 | 28.79 | 29.80 | 808 | +1.01(+3.52%) |
Sep 18, 2024 | 29.20 | 29.20 | 28.79 | 28.79 | 2,203 | -0.21(-0.74%) |
Sep 17, 2024 | 29.98 | 29.98 | 29.00 | 29.00 | 1,399 | +0.11(+0.38%) |
Sep 16, 2024 | 29.50 | 29.91 | 28.89 | 28.89 | 8,095 | -0.41(-1.40%) |
Sep 13, 2024 | 29.35 | 29.65 | 28.73 | 29.30 | 313,104 | -0.05(-0.17%) |
Sep 12, 2024 | 29.62 | 29.65 | 28.64 | 29.35 | 2,367 | +0.23(+0.79%) |
Sep 10, 2024 | 29.12 | 284 | -0.56(-1.87%) | |||
Sep 09, 2024 | 30.50 | 30.50 | 28.84 | 29.68 | 1,117 | +1.28(+4.49%) |
Sep 06, 2024 | 28.40 | 28.59 | 28.40 | 28.40 | 535 | -0.80(-2.74%) |
Sep 05, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 668 | +0.68(+2.38%) |
Sep 04, 2024 | 29.32 | 29.40 | 28.34 | 28.52 | 1,341 | -0.37(-1.27%) |
Sep 03, 2024 | 29.09 | 29.09 | 28.00 | 28.89 | 3,655 | +1.08(+3.87%) |
Aug 30, 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 523 | -0.65(-2.27%) |
Aug 29, 2024 | 28.35 | 28.46 | 27.92 | 28.46 | 892 | +0.15(+0.52%) |
Aug 28, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 398 | +0.37(+1.32%) |
Aug 27, 2024 | 28.60 | 29.50 | 27.94 | 27.94 | 1,099 | -1.50(-5.10%) |
Aug 26, 2024 | 28.48 | 29.44 | 27.76 | 29.44 | 1,789 | +0.10(+0.35%) |
Aug 22, 2024 | 29.34 | 364 | +0.26(+0.89%) | |||
Aug 21, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 697 | +1.39(+5.02%) |
Aug 20, 2024 | 28.00 | 28.00 | 27.69 | 27.69 | 295,376 | -0.82(-2.89%) |
Aug 19, 2024 | 28.59 | 28.61 | 28.51 | 28.51 | 2,008 | +0.51(+1.84%) |
Aug 16, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 444 | +0.00(+0.00%) |
Aug 15, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 439 | +0.03(+0.09%) |
Aug 14, 2024 | 27.18 | 27.97 | 27.18 | 27.97 | 922 | +0.67(+2.47%) |
Aug 13, 2024 | 27.50 | 27.50 | 27.30 | 27.30 | 453 | -0.13(-0.47%) |
Aug 12, 2024 | 27.29 | 28.17 | 27.25 | 27.43 | 4,105 | +0.38(+1.40%) |
Aug 09, 2024 | 27.92 | 27.92 | 27.05 | 27.05 | 1,748 | -1.13(-4.00%) |
Aug 08, 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 676 | +1.67(+6.28%) |
Aug 07, 2024 | 27.71 | 28.04 | 26.51 | 26.51 | 1,432 | -0.23(-0.87%) |
Aug 06, 2024 | 27.00 | 27.69 | 26.74 | 26.74 | 3,014 | -1.07(-3.83%) |
Aug 05, 2024 | 25.93 | 28.12 | 25.93 | 27.81 | 2,892 | -0.79(-2.76%) |
Aug 02, 2024 | 28.60 | 28.60 | 28.25 | 28.60 | 1,472 | -0.12(-0.41%) |