Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 29.28 | 29.98 | 29.23 | 29.97 | 2,609,083 | +1.35(+4.72%) |
Oct 03, 2024 | 28.20 | 28.67 | 28.09 | 28.62 | 4,128,034 | +0.34(+1.20%) |
Oct 02, 2024 | 28.19 | 28.70 | 28.19 | 28.28 | 3,101,607 | -0.32(-1.12%) |
Oct 01, 2024 | 29.13 | 29.28 | 28.15 | 28.60 | 2,973,951 | -0.56(-1.92%) |
Sep 30, 2024 | 28.79 | 29.18 | 28.57 | 29.16 | 2,584,767 | +0.26(+0.90%) |
Sep 27, 2024 | 29.03 | 29.25 | 28.74 | 28.90 | 2,721,767 | -0.05(-0.17%) |
Sep 26, 2024 | 28.60 | 29.00 | 28.52 | 28.95 | 2,335,674 | +0.58(+2.04%) |
Sep 25, 2024 | 28.80 | 28.97 | 28.34 | 28.37 | 3,581,661 | -0.43(-1.49%) |
Sep 24, 2024 | 28.65 | 29.05 | 28.65 | 28.80 | 5,511,832 | +0.21(+0.73%) |
Sep 23, 2024 | 28.09 | 28.95 | 28.02 | 28.59 | 5,728,893 | +0.71(+2.55%) |
Sep 20, 2024 | 27.88 | 28.09 | 27.62 | 27.88 | 3,406,275 | -0.10(-0.36%) |
Sep 19, 2024 | 27.60 | 27.98 | 27.39 | 27.98 | 2,810,669 | +0.96(+3.55%) |
Sep 18, 2024 | 27.00 | 27.42 | 26.90 | 27.02 | 4,187,704 | +0.07(+0.26%) |
Sep 17, 2024 | 27.17 | 27.21 | 26.83 | 26.95 | 4,953,978 | -0.23(-0.85%) |
Sep 16, 2024 | 27.33 | 27.58 | 27.03 | 27.18 | 1,809,897 | +0.00(+0.00%) |
Sep 13, 2024 | 27.56 | 27.78 | 27.10 | 27.18 | 2,814,839 | -0.10(-0.36%) |
Sep 12, 2024 | 26.59 | 27.31 | 26.44 | 27.28 | 2,514,594 | +0.69(+2.61%) |
Sep 11, 2024 | 26.29 | 26.61 | 25.85 | 26.59 | 3,124,170 | +0.20(+0.75%) |
Sep 10, 2024 | 26.78 | 26.78 | 25.75 | 26.39 | 4,017,244 | -0.40(-1.48%) |
Sep 09, 2024 | 26.79 | 27.00 | 26.37 | 26.78 | 5,843,846 | +0.20(+0.75%) |
Sep 06, 2024 | 27.39 | 27.71 | 26.20 | 26.59 | 5,148,437 | -0.81(-2.97%) |
Sep 05, 2024 | 28.37 | 28.54 | 27.37 | 27.40 | 4,859,563 | -0.84(-2.98%) |
Sep 04, 2024 | 28.63 | 29.14 | 28.03 | 28.24 | 3,427,541 | -0.34(-1.18%) |
Sep 03, 2024 | 29.22 | 29.51 | 28.47 | 28.58 | 2,818,260 | -0.73(-2.50%) |
Aug 30, 2024 | 28.80 | 29.35 | 28.78 | 29.31 | 4,133,931 | +0.66(+2.32%) |
Aug 29, 2024 | 28.81 | 28.92 | 28.53 | 28.65 | 2,169,353 | +0.00(+0.00%) |
Aug 28, 2024 | 28.67 | 28.91 | 28.46 | 28.65 | 2,825,124 | +0.02(+0.07%) |
Aug 27, 2024 | 28.44 | 28.75 | 28.43 | 28.63 | 2,117,766 | +0.21(+0.73%) |
Aug 26, 2024 | 28.57 | 29.07 | 28.31 | 28.42 | 2,257,605 | -0.07(-0.24%) |
Aug 23, 2024 | 28.31 | 28.55 | 28.12 | 28.49 | 2,918,104 | +0.40(+1.41%) |
Aug 22, 2024 | 27.86 | 28.20 | 27.84 | 28.09 | 2,532,725 | +0.21(+0.75%) |
Aug 21, 2024 | 27.70 | 28.01 | 27.61 | 27.88 | 2,557,778 | +0.35(+1.26%) |
Aug 20, 2024 | 28.04 | 28.09 | 27.50 | 27.54 | 1,832,812 | -0.59(-2.11%) |
Aug 19, 2024 | 28.02 | 28.27 | 27.98 | 28.13 | 1,465,342 | +0.07(+0.25%) |
Aug 16, 2024 | 27.66 | 28.08 | 27.60 | 28.06 | 2,072,721 | +0.38(+1.36%) |
Aug 15, 2024 | 27.19 | 27.85 | 27.12 | 27.69 | 2,349,883 | +0.90(+3.37%) |
Aug 14, 2024 | 26.68 | 26.98 | 26.56 | 26.78 | 2,090,538 | +0.19(+0.71%) |
Aug 13, 2024 | 26.25 | 26.61 | 26.09 | 26.59 | 1,803,471 | +0.57(+2.17%) |
Aug 12, 2024 | 26.16 | 26.53 | 25.75 | 26.03 | 3,045,991 | -0.01(-0.04%) |
Aug 09, 2024 | 25.65 | 26.13 | 25.44 | 26.04 | 2,529,168 | +0.36(+1.39%) |
Aug 08, 2024 | 25.09 | 25.74 | 25.06 | 25.68 | 2,365,493 | +0.87(+3.52%) |
Aug 07, 2024 | 25.42 | 25.61 | 24.66 | 24.81 | 3,752,143 | -0.11(-0.44%) |
Aug 06, 2024 | 24.82 | 25.34 | 24.79 | 24.92 | 2,785,608 | +0.23(+0.92%) |
Aug 05, 2024 | 24.84 | 25.04 | 23.77 | 24.69 | 5,953,450 | -1.30(-5.00%) |
Aug 02, 2024 | 26.38 | 26.92 | 25.71 | 25.99 | 4,791,105 | -1.49(-5.41%) |