Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 31.50 | 31.50 | 30.61 | 30.70 | 6,838 | -0.83(-2.63%) |
Oct 17, 2024 | 31.00 | 31.53 | 31.00 | 31.53 | 7,255 | +0.81(+2.64%) |
Oct 16, 2024 | 31.22 | 31.49 | 30.72 | 30.72 | 12,070 | +0.06(+0.20%) |
Oct 15, 2024 | 30.50 | 31.11 | 30.50 | 30.66 | 11,727 | +0.43(+1.42%) |
Oct 14, 2024 | 30.26 | 30.50 | 30.00 | 30.23 | 4,934 | +0.21(+0.70%) |
Oct 11, 2024 | 29.06 | 30.02 | 29.00 | 30.02 | 5,807 | +0.84(+2.88%) |
Oct 10, 2024 | 29.00 | 29.18 | 28.75 | 29.18 | 8,086 | +0.22(+0.76%) |
Oct 09, 2024 | 29.00 | 29.50 | 28.75 | 28.96 | 13,376 | +0.03(+0.10%) |
Oct 08, 2024 | 28.33 | 29.50 | 28.33 | 28.93 | 14,557 | +0.55(+1.94%) |
Oct 07, 2024 | 28.16 | 28.67 | 28.16 | 28.38 | 6,312 | -0.45(-1.56%) |
Oct 04, 2024 | 28.91 | 29.00 | 28.81 | 28.83 | 3,851 | +0.59(+2.09%) |
Oct 03, 2024 | 29.00 | 29.00 | 28.19 | 28.24 | 8,158 | -0.61(-2.11%) |
Oct 02, 2024 | 28.91 | 28.91 | 28.54 | 28.85 | 5,455 | -0.45(-1.54%) |
Oct 01, 2024 | 30.38 | 30.38 | 29.30 | 29.30 | 8,368 | -0.96(-3.17%) |
Sep 30, 2024 | 29.98 | 30.59 | 29.98 | 30.26 | 8,572 | +0.12(+0.40%) |
Sep 27, 2024 | 30.22 | 30.47 | 29.83 | 30.14 | 5,898 | +0.05(+0.17%) |
Sep 26, 2024 | 30.44 | 30.44 | 30.09 | 30.09 | 7,736 | -0.07(-0.23%) |
Sep 25, 2024 | 30.87 | 30.87 | 30.16 | 30.16 | 6,846 | -0.46(-1.50%) |
Sep 24, 2024 | 31.27 | 31.27 | 30.62 | 30.62 | 8,817 | -0.40(-1.29%) |
Sep 23, 2024 | 31.26 | 31.26 | 30.77 | 31.02 | 6,892 | -0.47(-1.49%) |
Sep 20, 2024 | 30.95 | 31.49 | 30.66 | 31.49 | 97,309 | +0.07(+0.22%) |
Sep 19, 2024 | 31.49 | 31.49 | 30.99 | 31.42 | 14,445 | +0.64(+2.08%) |
Sep 18, 2024 | 30.50 | 31.07 | 29.47 | 30.78 | 19,054 | +0.23(+0.75%) |
Sep 17, 2024 | 30.66 | 31.00 | 30.54 | 30.55 | 16,070 | +0.25(+0.83%) |
Sep 16, 2024 | 30.09 | 30.40 | 29.99 | 30.30 | 8,544 | +0.27(+0.90%) |
Sep 13, 2024 | 29.48 | 30.25 | 29.13 | 30.03 | 11,374 | +0.94(+3.23%) |
Sep 12, 2024 | 28.61 | 29.24 | 28.61 | 29.09 | 7,113 | +0.38(+1.32%) |
Sep 11, 2024 | 28.85 | 28.91 | 28.16 | 28.71 | 9,381 | -0.49(-1.68%) |
Sep 10, 2024 | 28.51 | 29.20 | 28.45 | 29.20 | 9,043 | +0.64(+2.24%) |
Sep 09, 2024 | 29.16 | 29.46 | 28.56 | 28.56 | 13,666 | -0.34(-1.18%) |
Sep 06, 2024 | 29.77 | 30.23 | 28.76 | 28.90 | 12,103 | -1.01(-3.38%) |
Sep 05, 2024 | 30.65 | 30.65 | 29.91 | 29.91 | 8,627 | -0.76(-2.48%) |
Sep 04, 2024 | 30.66 | 31.05 | 30.32 | 30.67 | 6,981 | -0.26(-0.84%) |
Sep 03, 2024 | 31.00 | 31.01 | 29.91 | 30.93 | 31,367 | -0.30(-0.96%) |
Aug 30, 2024 | 30.90 | 31.37 | 30.75 | 31.23 | 12,106 | +0.61(+1.99%) |
Aug 29, 2024 | 31.14 | 31.14 | 29.99 | 30.62 | 20,502 | -0.08(-0.26%) |
Aug 28, 2024 | 30.94 | 30.97 | 29.85 | 30.70 | 21,303 | +0.00(+0.00%) |
Aug 27, 2024 | 31.49 | 31.49 | 30.70 | 30.70 | 8,622 | -0.81(-2.57%) |
Aug 26, 2024 | 31.00 | 31.56 | 30.99 | 31.51 | 36,026 | +0.44(+1.42%) |
Aug 23, 2024 | 30.23 | 31.77 | 30.00 | 31.07 | 37,309 | +1.05(+3.50%) |
Aug 22, 2024 | 30.05 | 30.42 | 30.00 | 30.02 | 9,156 | +0.02(+0.07%) |
Aug 21, 2024 | 29.76 | 30.14 | 29.59 | 30.00 | 21,173 | +0.20(+0.67%) |
Aug 20, 2024 | 29.31 | 29.84 | 29.27 | 29.80 | 12,925 | +0.16(+0.54%) |
Aug 19, 2024 | 28.78 | 29.64 | 28.78 | 29.64 | 12,140 | +1.18(+4.15%) |
Aug 16, 2024 | 29.35 | 29.47 | 28.46 | 28.46 | 47,064 | -0.87(-2.97%) |
Aug 15, 2024 | 28.99 | 29.50 | 28.99 | 29.33 | 9,467 | +1.08(+3.82%) |
Aug 14, 2024 | 28.08 | 28.34 | 27.72 | 28.25 | 12,883 | +0.23(+0.82%) |
Aug 13, 2024 | 27.99 | 28.10 | 27.99 | 28.02 | 7,631 | +0.16(+0.57%) |
Aug 12, 2024 | 28.22 | 28.22 | 27.83 | 27.86 | 14,538 | -0.14(-0.50%) |
Aug 09, 2024 | 28.20 | 28.20 | 27.97 | 28.00 | 8,304 | -0.06(-0.21%) |
Aug 08, 2024 | 27.40 | 28.06 | 27.27 | 28.06 | 12,115 | +1.17(+4.35%) |
Aug 07, 2024 | 27.46 | 27.46 | 26.87 | 26.89 | 10,511 | +0.06(+0.22%) |
Aug 06, 2024 | 26.32 | 26.83 | 26.32 | 26.83 | 11,497 | +0.51(+1.92%) |
Aug 05, 2024 | 26.67 | 27.02 | 25.87 | 26.32 | 31,567 | -1.19(-4.32%) |
Aug 02, 2024 | 27.50 | 27.73 | 27.28 | 27.51 | 13,759 | -0.95(-3.34%) |