Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 30.64 | 30.64 | 30.30 | 30.30 | 860 | +0.02(+0.07%) |
Oct 24, 2024 | 30.01 | 30.32 | 30.01 | 30.28 | 1,425 | +0.34(+1.14%) |
Oct 23, 2024 | 30.78 | 30.78 | 29.86 | 29.94 | 2,334 | -1.06(-3.42%) |
Oct 22, 2024 | 30.91 | 31.00 | 30.75 | 31.00 | 1,015 | -0.22(-0.70%) |
Oct 21, 2024 | 31.16 | 31.22 | 31.02 | 31.22 | 889 | +0.06(+0.19%) |
Oct 18, 2024 | 31.02 | 31.16 | 30.88 | 31.16 | 1,511 | +0.40(+1.30%) |
Oct 17, 2024 | 31.00 | 31.00 | 30.73 | 30.76 | 1,516 | -0.18(-0.58%) |
Oct 16, 2024 | 30.65 | 30.94 | 30.52 | 30.94 | 2,172 | +0.24(+0.79%) |
Oct 15, 2024 | 31.26 | 31.26 | 30.70 | 30.70 | 1,700 | -0.78(-2.49%) |
Oct 14, 2024 | 31.16 | 31.53 | 31.16 | 31.48 | 4,628 | +0.49(+1.58%) |
Oct 11, 2024 | 30.92 | 31.20 | 30.92 | 30.99 | 1,141 | -0.01(-0.03%) |
Oct 10, 2024 | 30.60 | 31.00 | 30.60 | 31.00 | 410 | +0.14(+0.45%) |
Oct 09, 2024 | 30.50 | 30.86 | 30.50 | 30.86 | 1,728 | +0.44(+1.44%) |
Oct 08, 2024 | 30.00 | 30.42 | 30.00 | 30.42 | 5,666 | +0.42(+1.41%) |
Oct 07, 2024 | 30.24 | 30.25 | 30.00 | 30.00 | 1,143 | -0.31(-1.02%) |
Oct 04, 2024 | 29.84 | 30.31 | 29.82 | 30.31 | 2,906 | +0.81(+2.75%) |
Oct 03, 2024 | 29.36 | 29.50 | 29.36 | 29.50 | 737 | +0.05(+0.17%) |
Oct 02, 2024 | 29.16 | 29.45 | 29.16 | 29.45 | 1,273 | +0.10(+0.34%) |
Oct 01, 2024 | 29.36 | 29.36 | 29.05 | 29.35 | 1,483 | -0.38(-1.28%) |
Sep 30, 2024 | 29.81 | 29.81 | 29.63 | 29.73 | 1,158 | -0.21(-0.70%) |
Sep 27, 2024 | 30.13 | 30.26 | 29.94 | 29.94 | 3,296 | -0.12(-0.39%) |
Sep 26, 2024 | 30.15 | 30.15 | 29.86 | 30.06 | 4,129 | +0.33(+1.10%) |
Sep 25, 2024 | 29.52 | 29.73 | 29.52 | 29.73 | 3,644 | +0.04(+0.13%) |
Sep 24, 2024 | 29.36 | 29.69 | 29.18 | 29.69 | 1,652 | +0.53(+1.82%) |
Sep 23, 2024 | 29.16 | 29.20 | 29.16 | 29.16 | 856 | +0.06(+0.21%) |
Sep 20, 2024 | 29.10 | 29.10 | 28.86 | 29.10 | 3,026 | -0.14(-0.46%) |
Sep 19, 2024 | 29.29 | 29.34 | 29.20 | 29.23 | 1,231 | +0.78(+2.75%) |
Sep 18, 2024 | 28.82 | 29.00 | 28.45 | 28.45 | 3,085 | -0.47(-1.63%) |
Sep 17, 2024 | 28.94 | 28.94 | 28.70 | 28.92 | 2,011 | +0.20(+0.70%) |
Sep 16, 2024 | 28.55 | 28.72 | 28.47 | 28.72 | 3,746 | -0.03(-0.10%) |
Sep 13, 2024 | 28.68 | 28.86 | 28.58 | 28.75 | 3,251 | +0.26(+0.91%) |
Sep 12, 2024 | 28.13 | 28.59 | 28.13 | 28.49 | 6,167 | +0.47(+1.70%) |
Sep 11, 2024 | 27.27 | 28.03 | 27.27 | 28.02 | 555 | +0.61(+2.21%) |
Sep 10, 2024 | 27.16 | 27.41 | 26.97 | 27.41 | 673 | +0.44(+1.63%) |
Sep 09, 2024 | 26.79 | 27.09 | 26.79 | 26.97 | 1,487 | +0.52(+1.97%) |
Sep 06, 2024 | 27.28 | 27.28 | 26.44 | 26.45 | 3,390 | -0.81(-2.97%) |
Sep 05, 2024 | 27.39 | 27.49 | 27.17 | 27.26 | 1,246 | -0.01(-0.04%) |
Sep 04, 2024 | 27.24 | 27.72 | 27.16 | 27.27 | 3,999 | -0.31(-1.12%) |
Sep 03, 2024 | 28.61 | 28.61 | 27.55 | 27.58 | 2,094 | -1.14(-3.98%) |
Aug 30, 2024 | 28.60 | 28.72 | 28.52 | 28.72 | 1,973 | +0.34(+1.21%) |
Aug 29, 2024 | 28.44 | 28.79 | 28.38 | 28.38 | 2,706 | -0.03(-0.11%) |
Aug 28, 2024 | 28.72 | 28.72 | 28.24 | 28.41 | 525 | -0.30(-1.04%) |
Aug 27, 2024 | 28.53 | 28.86 | 28.53 | 28.71 | 967 | -0.15(-0.52%) |
Aug 26, 2024 | 28.99 | 28.99 | 28.70 | 28.86 | 1,309 | -0.07(-0.24%) |
Aug 23, 2024 | 28.48 | 28.93 | 28.48 | 28.93 | 732 | +0.70(+2.48%) |
Aug 22, 2024 | 28.94 | 28.96 | 28.23 | 28.23 | 2,851 | -0.63(-2.18%) |
Aug 21, 2024 | 28.61 | 28.86 | 28.57 | 28.86 | 5,767 | +0.28(+0.99%) |
Aug 20, 2024 | 28.67 | 28.67 | 28.56 | 28.58 | 1,419 | -0.14(-0.50%) |
Aug 19, 2024 | 28.39 | 28.72 | 28.09 | 28.72 | 2,733 | +0.39(+1.38%) |
Aug 16, 2024 | 28.02 | 28.36 | 28.02 | 28.33 | 1,128 | +0.18(+0.64%) |
Aug 15, 2024 | 27.72 | 28.26 | 27.72 | 28.15 | 5,846 | +0.82(+3.00%) |
Aug 14, 2024 | 27.48 | 27.48 | 27.33 | 27.33 | 1,368 | -0.21(-0.76%) |
Aug 13, 2024 | 27.04 | 27.54 | 27.04 | 27.54 | 2,585 | +0.97(+3.65%) |
Aug 12, 2024 | 26.82 | 26.82 | 26.56 | 26.57 | 2,967 | -0.16(-0.60%) |
Aug 09, 2024 | 26.71 | 26.73 | 26.53 | 26.73 | 1,501 | -0.03(-0.11%) |
Aug 08, 2024 | 26.20 | 26.76 | 26.20 | 26.76 | 1,848 | +1.06(+4.12%) |
Aug 07, 2024 | 26.60 | 26.60 | 25.68 | 25.70 | 5,523 | +0.18(+0.71%) |
Aug 06, 2024 | 25.70 | 25.84 | 25.46 | 25.52 | 11,937 | +0.06(+0.24%) |
Aug 05, 2024 | 24.56 | 25.62 | 24.56 | 25.46 | 305,997 | -0.83(-3.16%) |
Aug 02, 2024 | 26.53 | 26.53 | 26.25 | 26.29 | 6,470 | -1.21(-4.40%) |