Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 26.86 | 28.04 | 26.63 | 27.54 | 764,824 | +1.09(+4.12%) |
Oct 17, 2024 | 26.80 | 26.86 | 25.69 | 26.45 | 514,999 | -0.08(-0.30%) |
Oct 16, 2024 | 27.32 | 28.22 | 25.85 | 26.53 | 1,117,511 | -0.36(-1.34%) |
Oct 15, 2024 | 23.46 | 28.08 | 22.97 | 26.89 | 1,469,367 | +3.41(+14.52%) |
Oct 14, 2024 | 22.43 | 23.63 | 22.13 | 23.48 | 632,388 | +1.15(+5.15%) |
Oct 11, 2024 | 20.28 | 22.41 | 20.28 | 22.33 | 737,020 | +1.98(+9.73%) |
Oct 10, 2024 | 20.08 | 20.41 | 19.59 | 20.35 | 540,002 | +0.00(+0.00%) |
Oct 09, 2024 | 20.86 | 21.04 | 19.86 | 20.35 | 497,462 | -0.60(-2.86%) |
Oct 08, 2024 | 21.05 | 21.09 | 20.13 | 20.95 | 513,367 | -0.18(-0.85%) |
Oct 07, 2024 | 22.29 | 22.40 | 21.12 | 21.13 | 829,682 | -1.42(-6.30%) |
Oct 04, 2024 | 22.07 | 22.91 | 21.85 | 22.55 | 824,248 | +0.92(+4.25%) |
Oct 03, 2024 | 21.51 | 22.21 | 21.33 | 21.63 | 684,270 | -0.09(-0.41%) |
Oct 02, 2024 | 22.87 | 22.94 | 21.17 | 21.72 | 1,496,744 | -1.27(-5.52%) |
Oct 01, 2024 | 26.21 | 26.25 | 22.96 | 22.99 | 1,323,006 | -3.31(-12.59%) |
Sep 30, 2024 | 27.00 | 27.20 | 24.85 | 26.30 | 2,365,690 | -0.99(-3.63%) |
Sep 27, 2024 | 27.95 | 28.55 | 27.27 | 27.29 | 487,411 | -0.24(-0.87%) |
Sep 26, 2024 | 28.68 | 28.83 | 27.40 | 27.53 | 404,533 | -0.51(-1.82%) |
Sep 25, 2024 | 27.92 | 28.42 | 26.61 | 28.04 | 726,028 | +0.08(+0.29%) |
Sep 24, 2024 | 29.04 | 29.50 | 27.82 | 27.96 | 705,622 | -0.81(-2.82%) |
Sep 23, 2024 | 28.96 | 29.01 | 27.77 | 28.77 | 495,519 | -0.05(-0.17%) |
Sep 20, 2024 | 29.16 | 29.46 | 28.52 | 28.82 | 1,164,683 | -0.75(-2.54%) |
Sep 19, 2024 | 30.02 | 30.09 | 29.15 | 29.57 | 478,365 | +0.46(+1.58%) |
Sep 18, 2024 | 29.74 | 30.21 | 28.75 | 29.11 | 262,485 | -0.65(-2.18%) |
Sep 17, 2024 | 29.25 | 30.00 | 28.61 | 29.76 | 373,943 | +0.94(+3.26%) |
Sep 16, 2024 | 29.66 | 29.99 | 28.15 | 28.82 | 635,454 | -0.34(-1.17%) |
Sep 13, 2024 | 28.43 | 29.85 | 28.06 | 29.16 | 594,764 | +1.16(+4.14%) |
Sep 12, 2024 | 27.36 | 28.61 | 27.36 | 28.00 | 550,053 | +0.54(+1.97%) |
Sep 11, 2024 | 26.81 | 27.75 | 26.00 | 27.46 | 432,104 | +0.41(+1.52%) |
Sep 10, 2024 | 27.55 | 28.28 | 26.48 | 27.05 | 840,836 | -0.22(-0.81%) |
Sep 09, 2024 | 29.18 | 29.64 | 27.05 | 27.27 | 610,573 | -1.69(-5.84%) |
Sep 06, 2024 | 30.91 | 31.09 | 28.84 | 28.96 | 483,966 | -1.85(-6.00%) |
Sep 05, 2024 | 32.52 | 32.69 | 30.39 | 30.81 | 337,500 | -1.69(-5.20%) |
Sep 04, 2024 | 31.48 | 33.04 | 31.07 | 32.50 | 214,363 | +0.91(+2.88%) |
Sep 03, 2024 | 31.99 | 32.75 | 30.68 | 31.59 | 240,926 | -1.31(-3.98%) |
Aug 30, 2024 | 32.94 | 34.09 | 32.36 | 32.90 | 207,084 | +0.37(+1.14%) |
Aug 29, 2024 | 32.56 | 32.90 | 31.74 | 32.53 | 215,556 | +0.39(+1.21%) |
Aug 28, 2024 | 32.46 | 32.88 | 31.39 | 32.14 | 203,141 | -0.55(-1.68%) |
Aug 27, 2024 | 34.11 | 34.11 | 32.61 | 32.69 | 214,128 | -1.67(-4.86%) |
Aug 26, 2024 | 32.58 | 34.55 | 32.15 | 34.36 | 408,753 | +2.04(+6.31%) |
Aug 23, 2024 | 32.17 | 33.11 | 32.08 | 32.32 | 323,120 | +0.41(+1.28%) |
Aug 22, 2024 | 34.17 | 34.26 | 31.76 | 31.91 | 372,020 | -2.18(-6.39%) |
Aug 21, 2024 | 33.34 | 34.12 | 32.95 | 34.09 | 225,598 | +1.00(+3.02%) |
Aug 20, 2024 | 33.15 | 33.37 | 32.13 | 33.09 | 278,744 | -0.11(-0.33%) |
Aug 19, 2024 | 32.93 | 33.39 | 32.37 | 33.20 | 255,707 | +0.23(+0.70%) |
Aug 16, 2024 | 32.25 | 33.04 | 32.00 | 32.97 | 243,125 | +0.49(+1.51%) |
Aug 15, 2024 | 33.32 | 33.71 | 32.35 | 32.48 | 248,213 | +0.01(+0.03%) |
Aug 14, 2024 | 34.00 | 34.30 | 32.08 | 32.47 | 418,639 | +0.02(+0.06%) |
Aug 13, 2024 | 32.55 | 32.95 | 31.72 | 32.45 | 320,168 | +0.09(+0.28%) |
Aug 12, 2024 | 32.23 | 33.25 | 31.75 | 32.36 | 385,515 | -0.10(-0.31%) |
Aug 09, 2024 | 31.75 | 33.21 | 31.09 | 32.46 | 497,474 | +0.68(+2.14%) |
Aug 08, 2024 | 29.68 | 32.29 | 28.91 | 31.78 | 667,145 | +2.46(+8.39%) |
Aug 07, 2024 | 30.08 | 31.87 | 27.76 | 29.32 | 913,213 | +0.05(+0.17%) |
Aug 06, 2024 | 27.00 | 29.82 | 26.97 | 29.27 | 636,534 | +2.29(+8.49%) |
Aug 05, 2024 | 27.07 | 27.75 | 26.50 | 26.98 | 361,592 | -2.17(-7.44%) |
Aug 02, 2024 | 28.87 | 29.85 | 28.38 | 29.15 | 460,997 | -1.28(-4.21%) |