Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 31.44 | 31.53 | 30.57 | 30.66 | 185,030 | -0.79(-2.51%) |
Oct 17, 2024 | 31.01 | 31.52 | 30.44 | 31.45 | 207,575 | +0.10(+0.32%) |
Oct 16, 2024 | 31.06 | 31.75 | 30.90 | 31.35 | 260,426 | +0.75(+2.45%) |
Oct 15, 2024 | 30.48 | 31.57 | 30.28 | 30.60 | 249,143 | +0.32(+1.06%) |
Oct 14, 2024 | 29.60 | 30.39 | 29.26 | 30.28 | 182,805 | +0.72(+2.44%) |
Oct 11, 2024 | 28.23 | 29.56 | 28.22 | 29.56 | 193,838 | +1.59(+5.68%) |
Oct 10, 2024 | 27.55 | 28.04 | 27.41 | 27.97 | 151,521 | +0.10(+0.36%) |
Oct 09, 2024 | 27.49 | 28.14 | 27.32 | 27.87 | 119,597 | +0.28(+1.01%) |
Oct 08, 2024 | 27.68 | 28.00 | 27.40 | 27.59 | 110,814 | -0.09(-0.33%) |
Oct 07, 2024 | 28.02 | 28.06 | 27.45 | 27.68 | 84,126 | -0.48(-1.70%) |
Oct 04, 2024 | 28.54 | 28.81 | 28.05 | 28.16 | 144,503 | +0.21(+0.75%) |
Oct 03, 2024 | 27.60 | 27.95 | 27.26 | 27.95 | 126,597 | +0.35(+1.27%) |
Oct 02, 2024 | 27.53 | 28.20 | 27.51 | 27.60 | 83,856 | +0.07(+0.25%) |
Oct 01, 2024 | 28.67 | 28.67 | 27.36 | 27.53 | 144,019 | -1.27(-4.41%) |
Sep 30, 2024 | 28.06 | 29.14 | 28.06 | 28.80 | 203,299 | +0.71(+2.53%) |
Sep 27, 2024 | 28.41 | 28.83 | 27.92 | 28.09 | 180,703 | +0.10(+0.36%) |
Sep 26, 2024 | 28.24 | 28.45 | 27.70 | 27.99 | 148,752 | +0.19(+0.68%) |
Sep 25, 2024 | 28.00 | 28.04 | 27.66 | 27.80 | 173,358 | -0.19(-0.68%) |
Sep 24, 2024 | 28.49 | 28.76 | 27.95 | 27.99 | 180,885 | -0.54(-1.89%) |
Sep 23, 2024 | 29.11 | 29.11 | 28.16 | 28.53 | 196,371 | -0.53(-1.82%) |
Sep 20, 2024 | 29.79 | 29.90 | 29.00 | 29.06 | 654,054 | -0.84(-2.81%) |
Sep 19, 2024 | 29.30 | 30.12 | 28.94 | 29.90 | 366,772 | +1.32(+4.62%) |
Sep 18, 2024 | 28.83 | 29.67 | 28.06 | 28.58 | 279,977 | -0.17(-0.59%) |
Sep 17, 2024 | 27.73 | 29.20 | 26.86 | 28.75 | 552,937 | +2.74(+10.53%) |
Sep 16, 2024 | 25.78 | 26.25 | 25.42 | 26.01 | 145,592 | +0.28(+1.09%) |
Sep 13, 2024 | 25.23 | 25.79 | 25.16 | 25.73 | 140,464 | +0.94(+3.79%) |
Sep 12, 2024 | 24.66 | 25.08 | 23.94 | 24.79 | 184,355 | +0.32(+1.31%) |
Sep 11, 2024 | 24.58 | 24.58 | 23.63 | 24.47 | 135,943 | -0.42(-1.69%) |
Sep 10, 2024 | 24.94 | 25.02 | 24.27 | 24.89 | 216,366 | +0.12(+0.48%) |
Sep 09, 2024 | 24.92 | 25.08 | 24.58 | 24.77 | 166,374 | -0.10(-0.40%) |
Sep 06, 2024 | 25.49 | 25.73 | 24.85 | 24.87 | 229,458 | -0.42(-1.66%) |
Sep 05, 2024 | 26.09 | 26.39 | 25.12 | 25.29 | 372,434 | -0.58(-2.24%) |
Sep 04, 2024 | 25.43 | 25.89 | 25.34 | 25.87 | 345,413 | +0.30(+1.17%) |
Sep 03, 2024 | 25.75 | 26.28 | 25.37 | 25.57 | 226,822 | -0.44(-1.69%) |
Aug 30, 2024 | 25.95 | 26.10 | 25.55 | 26.01 | 154,869 | +0.24(+0.93%) |
Aug 29, 2024 | 25.64 | 25.95 | 25.09 | 25.77 | 173,099 | +0.38(+1.50%) |
Aug 28, 2024 | 24.80 | 25.57 | 24.80 | 25.39 | 215,813 | +0.54(+2.17%) |
Aug 27, 2024 | 24.93 | 25.02 | 24.58 | 24.85 | 196,806 | -0.40(-1.58%) |
Aug 26, 2024 | 25.30 | 25.40 | 24.97 | 25.25 | 137,332 | +0.15(+0.60%) |
Aug 23, 2024 | 23.52 | 25.39 | 23.52 | 25.10 | 209,608 | +1.90(+8.19%) |
Aug 22, 2024 | 23.25 | 23.70 | 22.96 | 23.20 | 67,923 | -0.05(-0.22%) |
Aug 21, 2024 | 23.21 | 23.25 | 22.87 | 23.25 | 90,847 | +0.30(+1.31%) |
Aug 20, 2024 | 23.57 | 23.67 | 22.94 | 22.95 | 107,030 | -0.65(-2.75%) |
Aug 19, 2024 | 23.43 | 23.76 | 23.14 | 23.60 | 93,056 | +0.17(+0.73%) |
Aug 16, 2024 | 22.90 | 23.77 | 22.90 | 23.43 | 85,839 | +0.46(+2.00%) |
Aug 15, 2024 | 22.72 | 23.18 | 22.50 | 22.97 | 141,737 | +0.89(+4.03%) |
Aug 14, 2024 | 22.36 | 22.36 | 21.79 | 22.08 | 84,772 | -0.18(-0.81%) |
Aug 13, 2024 | 22.32 | 22.32 | 21.77 | 22.26 | 137,127 | +0.29(+1.32%) |
Aug 12, 2024 | 22.48 | 22.48 | 21.81 | 21.97 | 133,059 | -0.23(-1.04%) |
Aug 09, 2024 | 22.36 | 22.64 | 21.99 | 22.20 | 182,098 | -0.20(-0.89%) |
Aug 08, 2024 | 22.37 | 22.42 | 21.88 | 22.40 | 154,863 | +0.51(+2.33%) |
Aug 07, 2024 | 22.46 | 22.67 | 21.80 | 21.89 | 258,426 | -0.20(-0.91%) |
Aug 06, 2024 | 22.62 | 22.78 | 21.96 | 22.09 | 221,228 | -0.56(-2.47%) |
Aug 05, 2024 | 21.85 | 23.12 | 21.53 | 22.65 | 330,391 | -0.39(-1.69%) |
Aug 02, 2024 | 22.44 | 23.09 | 21.97 | 23.04 | 386,002 | -0.60(-2.54%) |