Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 29.26 | 29.26 | 28.32 | 28.66 | 6,102 | -0.58(-1.98%) |
Oct 17, 2024 | 29.13 | 29.63 | 29.00 | 29.24 | 5,945 | -0.21(-0.71%) |
Oct 16, 2024 | 29.07 | 29.50 | 29.07 | 29.45 | 10,182 | +0.86(+3.01%) |
Oct 15, 2024 | 28.50 | 28.86 | 28.50 | 28.59 | 6,605 | +0.39(+1.38%) |
Oct 14, 2024 | 28.49 | 28.50 | 28.20 | 28.20 | 3,760 | -0.58(-2.02%) |
Oct 11, 2024 | 27.64 | 28.78 | 27.64 | 28.78 | 4,229 | +1.23(+4.46%) |
Oct 10, 2024 | 27.50 | 28.07 | 27.50 | 27.55 | 4,396 | -0.39(-1.40%) |
Oct 09, 2024 | 27.60 | 28.05 | 27.04 | 27.94 | 12,577 | +0.33(+1.20%) |
Oct 08, 2024 | 27.03 | 27.61 | 27.03 | 27.61 | 3,860 | +0.42(+1.54%) |
Oct 07, 2024 | 27.35 | 27.60 | 27.15 | 27.19 | 4,724 | -0.08(-0.29%) |
Oct 04, 2024 | 27.02 | 27.27 | 26.65 | 27.27 | 5,666 | +0.85(+3.22%) |
Oct 03, 2024 | 26.70 | 27.08 | 26.42 | 26.42 | 7,551 | -0.18(-0.68%) |
Oct 02, 2024 | 26.47 | 27.13 | 26.47 | 26.60 | 5,701 | -0.12(-0.45%) |
Oct 01, 2024 | 27.11 | 27.46 | 26.71 | 26.72 | 7,902 | -0.86(-3.12%) |
Sep 30, 2024 | 27.85 | 28.01 | 27.55 | 27.58 | 3,575 | -0.40(-1.43%) |
Sep 27, 2024 | 27.65 | 27.98 | 27.31 | 27.98 | 3,379 | +0.52(+1.89%) |
Sep 26, 2024 | 27.82 | 28.10 | 27.16 | 27.46 | 8,357 | -0.07(-0.25%) |
Sep 25, 2024 | 27.54 | 27.54 | 27.53 | 27.53 | 4,321 | -0.36(-1.29%) |
Sep 24, 2024 | 28.25 | 28.25 | 27.89 | 27.89 | 4,772 | -0.16(-0.57%) |
Sep 23, 2024 | 28.16 | 28.28 | 27.94 | 28.05 | 5,163 | -0.09(-0.32%) |
Sep 20, 2024 | 28.67 | 29.06 | 27.99 | 28.14 | 55,797 | -1.24(-4.22%) |
Sep 19, 2024 | 28.98 | 29.50 | 28.45 | 29.38 | 14,194 | +1.15(+4.07%) |
Sep 18, 2024 | 28.44 | 28.93 | 27.75 | 28.23 | 15,967 | -0.37(-1.29%) |
Sep 17, 2024 | 29.09 | 29.50 | 28.60 | 28.60 | 13,102 | -0.62(-2.12%) |
Sep 16, 2024 | 28.19 | 29.22 | 27.42 | 29.22 | 9,236 | +1.04(+3.69%) |
Sep 13, 2024 | 27.75 | 28.19 | 27.34 | 28.18 | 15,194 | +0.72(+2.62%) |
Sep 12, 2024 | 27.25 | 27.52 | 27.23 | 27.46 | 8,335 | +0.43(+1.59%) |
Sep 11, 2024 | 27.24 | 27.24 | 26.50 | 27.03 | 10,040 | -0.01(-0.04%) |
Sep 10, 2024 | 27.00 | 27.05 | 26.50 | 27.04 | 18,080 | -0.06(-0.22%) |
Sep 09, 2024 | 26.37 | 27.25 | 26.37 | 27.10 | 8,005 | +0.97(+3.71%) |
Sep 06, 2024 | 25.32 | 26.60 | 25.30 | 26.13 | 19,543 | +0.79(+3.12%) |
Sep 05, 2024 | 25.62 | 26.40 | 25.34 | 25.34 | 12,883 | -0.27(-1.05%) |
Sep 04, 2024 | 25.49 | 25.61 | 25.49 | 25.61 | 2,112 | -0.03(-0.12%) |
Sep 03, 2024 | 25.79 | 27.00 | 25.64 | 25.64 | 15,802 | -1.60(-5.87%) |
Aug 30, 2024 | 27.25 | 27.25 | 26.29 | 27.24 | 5,162 | +0.44(+1.64%) |
Aug 29, 2024 | 26.01 | 27.20 | 26.01 | 26.80 | 12,122 | +0.96(+3.72%) |
Aug 28, 2024 | 25.66 | 26.22 | 25.66 | 25.84 | 2,819 | -0.61(-2.31%) |
Aug 27, 2024 | 26.78 | 26.80 | 26.25 | 26.45 | 5,548 | -0.12(-0.45%) |
Aug 26, 2024 | 26.81 | 27.00 | 26.43 | 26.57 | 5,847 | -0.41(-1.52%) |
Aug 23, 2024 | 25.26 | 26.98 | 25.26 | 26.98 | 11,215 | +1.71(+6.77%) |
Aug 22, 2024 | 25.50 | 25.50 | 25.27 | 25.27 | 2,043 | -0.47(-1.83%) |
Aug 21, 2024 | 25.34 | 26.55 | 25.26 | 25.74 | 9,045 | +0.14(+0.55%) |
Aug 20, 2024 | 25.81 | 25.82 | 25.60 | 25.60 | 3,313 | -0.42(-1.61%) |
Aug 19, 2024 | 26.08 | 26.45 | 25.57 | 26.02 | 2,748 | +0.14(+0.54%) |
Aug 16, 2024 | 25.95 | 26.64 | 25.57 | 25.88 | 15,925 | -0.11(-0.42%) |
Aug 15, 2024 | 25.48 | 25.99 | 25.30 | 25.99 | 5,032 | +1.11(+4.46%) |
Aug 14, 2024 | 25.16 | 25.16 | 24.73 | 24.88 | 5,528 | -0.20(-0.80%) |
Aug 13, 2024 | 24.76 | 25.17 | 24.76 | 25.08 | 4,283 | -0.01(-0.04%) |
Aug 12, 2024 | 26.02 | 26.02 | 25.09 | 25.09 | 4,124 | -0.78(-3.02%) |
Aug 09, 2024 | 26.39 | 26.89 | 25.87 | 25.87 | 3,749 | -0.63(-2.38%) |
Aug 08, 2024 | 26.00 | 26.57 | 25.91 | 26.50 | 4,268 | +1.25(+4.95%) |
Aug 07, 2024 | 26.11 | 26.11 | 25.25 | 25.25 | 6,584 | -0.14(-0.55%) |
Aug 06, 2024 | 25.11 | 26.02 | 25.00 | 25.39 | 7,543 | +0.30(+1.20%) |
Aug 05, 2024 | 25.93 | 26.79 | 25.09 | 25.09 | 16,902 | -1.93(-7.14%) |
Aug 02, 2024 | 26.69 | 27.50 | 26.69 | 27.02 | 8,293 | -0.86(-3.08%) |