Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 29.72 | 30.08 | 29.39 | 30.00 | 71,223 | +0.50(+1.69%) |
Oct 17, 2024 | 29.67 | 30.35 | 29.36 | 29.50 | 63,843 | -0.15(-0.51%) |
Oct 16, 2024 | 29.95 | 29.95 | 29.44 | 29.65 | 67,109 | -0.03(-0.10%) |
Oct 15, 2024 | 29.46 | 30.09 | 29.36 | 29.68 | 64,820 | +0.09(+0.30%) |
Oct 14, 2024 | 29.91 | 29.91 | 28.80 | 29.59 | 51,918 | +0.42(+1.44%) |
Oct 11, 2024 | 27.59 | 29.33 | 27.59 | 29.17 | 140,772 | +1.51(+5.46%) |
Oct 10, 2024 | 28.05 | 28.27 | 27.60 | 27.66 | 61,891 | -0.65(-2.30%) |
Oct 09, 2024 | 28.79 | 28.97 | 28.17 | 28.31 | 82,063 | -0.42(-1.46%) |
Oct 08, 2024 | 27.93 | 29.25 | 27.80 | 28.73 | 98,292 | +0.86(+3.09%) |
Oct 07, 2024 | 28.63 | 28.80 | 27.85 | 27.87 | 51,091 | -0.77(-2.69%) |
Oct 04, 2024 | 28.51 | 29.63 | 28.30 | 28.64 | 90,527 | +0.72(+2.58%) |
Oct 03, 2024 | 26.93 | 27.97 | 26.82 | 27.92 | 77,943 | +0.79(+2.91%) |
Oct 02, 2024 | 26.07 | 27.42 | 26.05 | 27.13 | 78,063 | +0.95(+3.63%) |
Oct 01, 2024 | 26.99 | 26.99 | 26.06 | 26.18 | 64,739 | -0.70(-2.60%) |
Sep 30, 2024 | 27.01 | 27.25 | 26.52 | 26.88 | 52,249 | -0.21(-0.78%) |
Sep 27, 2024 | 27.09 | 28.00 | 26.67 | 27.09 | 63,974 | +0.35(+1.31%) |
Sep 26, 2024 | 27.00 | 27.25 | 26.48 | 26.74 | 84,122 | +0.27(+1.02%) |
Sep 25, 2024 | 27.52 | 27.76 | 26.32 | 26.47 | 151,198 | -1.07(-3.89%) |
Sep 24, 2024 | 27.88 | 28.43 | 27.43 | 27.54 | 127,014 | -0.34(-1.22%) |
Sep 23, 2024 | 28.28 | 28.68 | 27.79 | 27.88 | 52,110 | -0.25(-0.89%) |
Sep 20, 2024 | 28.30 | 28.92 | 27.73 | 28.13 | 203,944 | -0.40(-1.40%) |
Sep 19, 2024 | 28.80 | 28.80 | 27.10 | 28.53 | 45,575 | +0.62(+2.22%) |
Sep 18, 2024 | 28.45 | 28.84 | 27.61 | 27.91 | 66,029 | -0.54(-1.90%) |
Sep 17, 2024 | 29.43 | 29.70 | 27.93 | 28.45 | 78,275 | -0.78(-2.67%) |
Sep 16, 2024 | 29.53 | 29.73 | 29.10 | 29.23 | 65,087 | -0.37(-1.25%) |
Sep 13, 2024 | 29.00 | 29.71 | 28.68 | 29.60 | 72,837 | +0.88(+3.06%) |
Sep 12, 2024 | 28.50 | 29.03 | 28.29 | 28.72 | 79,764 | +0.33(+1.16%) |
Sep 11, 2024 | 28.51 | 28.63 | 27.89 | 28.39 | 50,859 | -0.16(-0.56%) |
Sep 10, 2024 | 28.78 | 28.85 | 27.58 | 28.55 | 86,240 | -0.20(-0.70%) |
Sep 09, 2024 | 25.97 | 28.78 | 25.97 | 28.75 | 143,760 | +2.94(+11.39%) |
Sep 06, 2024 | 26.08 | 26.08 | 25.25 | 25.81 | 67,120 | -0.28(-1.07%) |
Sep 05, 2024 | 26.37 | 26.52 | 25.73 | 26.09 | 72,089 | -0.38(-1.44%) |
Sep 04, 2024 | 27.21 | 27.54 | 26.37 | 26.47 | 77,568 | -0.93(-3.39%) |
Sep 03, 2024 | 28.59 | 29.32 | 27.21 | 27.40 | 119,067 | -1.29(-4.50%) |
Aug 30, 2024 | 28.56 | 28.91 | 28.02 | 28.69 | 84,454 | +0.37(+1.31%) |
Aug 29, 2024 | 27.53 | 28.38 | 27.53 | 28.32 | 84,138 | +1.22(+4.50%) |
Aug 28, 2024 | 28.02 | 28.02 | 26.92 | 27.10 | 53,195 | -0.92(-3.28%) |
Aug 27, 2024 | 28.08 | 28.66 | 27.71 | 28.02 | 68,153 | -0.44(-1.55%) |
Aug 26, 2024 | 29.09 | 29.09 | 28.36 | 28.46 | 60,182 | -0.35(-1.21%) |
Aug 23, 2024 | 27.73 | 29.03 | 27.66 | 28.81 | 86,513 | +1.29(+4.69%) |
Aug 22, 2024 | 27.57 | 28.20 | 26.75 | 27.52 | 78,759 | +0.00(+0.00%) |
Aug 21, 2024 | 27.32 | 27.81 | 26.84 | 27.52 | 65,009 | +0.31(+1.14%) |
Aug 20, 2024 | 26.86 | 27.68 | 26.54 | 27.21 | 128,219 | +0.27(+1.00%) |
Aug 19, 2024 | 26.30 | 27.00 | 25.21 | 26.94 | 112,210 | +0.87(+3.34%) |
Aug 16, 2024 | 26.03 | 26.44 | 25.58 | 26.07 | 106,668 | +0.06(+0.23%) |
Aug 15, 2024 | 24.64 | 26.70 | 24.28 | 26.01 | 240,399 | +1.86(+7.70%) |
Aug 14, 2024 | 28.00 | 28.00 | 22.39 | 24.15 | 538,744 | -4.69(-16.26%) |
Aug 13, 2024 | 28.59 | 29.63 | 28.49 | 28.84 | 100,390 | +0.48(+1.69%) |
Aug 12, 2024 | 28.50 | 28.70 | 27.95 | 28.36 | 85,363 | -0.11(-0.39%) |
Aug 09, 2024 | 29.18 | 29.29 | 28.44 | 28.47 | 52,373 | -0.71(-2.43%) |
Aug 08, 2024 | 28.99 | 29.56 | 28.12 | 29.18 | 59,626 | +0.78(+2.75%) |
Aug 07, 2024 | 29.39 | 30.07 | 27.97 | 28.40 | 95,319 | -0.42(-1.46%) |
Aug 06, 2024 | 28.60 | 29.38 | 28.07 | 28.82 | 71,442 | +0.36(+1.26%) |
Aug 05, 2024 | 25.74 | 29.17 | 25.74 | 28.46 | 94,605 | -1.45(-4.85%) |
Aug 02, 2024 | 30.40 | 30.56 | 29.55 | 29.91 | 59,114 | -1.48(-4.71%) |