Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 31.00 | 33.89 | 30.96 | 33.69 | 1,423,009 | +3.21(+10.53%) |
Oct 17, 2024 | 30.59 | 30.83 | 30.21 | 30.48 | 403,625 | +0.17(+0.56%) |
Oct 16, 2024 | 31.12 | 31.75 | 30.27 | 30.31 | 461,732 | -0.43(-1.40%) |
Oct 15, 2024 | 30.13 | 30.81 | 30.05 | 30.74 | 565,094 | +0.09(+0.29%) |
Oct 11, 2024 | 30.65 | 0 | -0.22(-0.71%) | |||
Oct 10, 2024 | 29.26 | 31.01 | 29.12 | 30.87 | 710,283 | +1.77(+6.08%) |
Oct 09, 2024 | 28.69 | 29.13 | 28.35 | 29.10 | 349,551 | +0.20(+0.69%) |
Oct 08, 2024 | 28.60 | 28.95 | 28.35 | 28.90 | 555,889 | -0.02(-0.07%) |
Oct 07, 2024 | 29.04 | 29.06 | 28.53 | 28.92 | 567,069 | -0.28(-0.96%) |
Oct 04, 2024 | 29.00 | 30.09 | 28.89 | 29.20 | 650,357 | +0.25(+0.86%) |
Oct 03, 2024 | 28.83 | 29.00 | 28.39 | 28.95 | 386,851 | -0.14(-0.48%) |
Oct 02, 2024 | 29.28 | 29.71 | 28.84 | 29.09 | 459,686 | +0.01(+0.03%) |
Oct 01, 2024 | 28.58 | 29.14 | 28.55 | 29.08 | 848,585 | +0.84(+2.97%) |
Sep 30, 2024 | 28.50 | 28.59 | 27.78 | 28.24 | 1,308,712 | -0.74(-2.55%) |
Sep 27, 2024 | 29.94 | 30.08 | 28.91 | 28.98 | 629,227 | -1.16(-3.85%) |
Sep 26, 2024 | 29.85 | 30.68 | 29.69 | 30.14 | 952,871 | +0.64(+2.17%) |
Sep 25, 2024 | 29.64 | 30.01 | 29.45 | 29.50 | 914,327 | -0.32(-1.07%) |
Sep 24, 2024 | 28.66 | 30.00 | 28.44 | 29.82 | 818,442 | +1.53(+5.41%) |
Sep 23, 2024 | 28.84 | 29.28 | 28.26 | 28.29 | 606,284 | -0.71(-2.45%) |
Sep 20, 2024 | 29.09 | 29.35 | 28.69 | 29.00 | 1,942,861 | +0.46(+1.61%) |
Sep 19, 2024 | 29.10 | 29.10 | 28.10 | 28.54 | 911,211 | +0.73(+2.62%) |
Sep 18, 2024 | 28.50 | 29.39 | 27.80 | 27.81 | 968,707 | -0.62(-2.18%) |
Sep 17, 2024 | 28.66 | 29.19 | 28.30 | 28.43 | 707,005 | -0.45(-1.56%) |
Sep 16, 2024 | 28.96 | 29.55 | 28.78 | 28.88 | 736,268 | +0.05(+0.17%) |
Sep 13, 2024 | 28.55 | 28.98 | 28.36 | 28.83 | 998,995 | +0.97(+3.48%) |
Sep 12, 2024 | 26.81 | 28.35 | 26.81 | 27.86 | 880,720 | +1.69(+6.46%) |
Sep 11, 2024 | 25.64 | 26.19 | 25.46 | 26.17 | 955,410 | +0.39(+1.51%) |
Sep 10, 2024 | 25.58 | 25.82 | 25.19 | 25.78 | 698,628 | +0.27(+1.06%) |
Sep 09, 2024 | 25.38 | 25.74 | 25.38 | 25.51 | 397,432 | +0.27(+1.07%) |
Sep 06, 2024 | 26.01 | 26.08 | 25.12 | 25.24 | 738,524 | -0.81(-3.11%) |
Sep 05, 2024 | 26.22 | 26.70 | 25.92 | 26.05 | 702,790 | +0.40(+1.56%) |
Sep 04, 2024 | 25.64 | 25.97 | 25.57 | 25.65 | 585,128 | -0.30(-1.16%) |
Sep 03, 2024 | 26.79 | 26.83 | 25.51 | 25.95 | 942,653 | -1.27(-4.67%) |
Aug 30, 2024 | 27.22 | 0 | -0.37(-1.34%) | |||
Aug 29, 2024 | 27.50 | 27.76 | 27.25 | 27.59 | 474,425 | +0.19(+0.69%) |
Aug 28, 2024 | 27.76 | 27.90 | 27.06 | 27.40 | 893,400 | -1.10(-3.86%) |
Aug 27, 2024 | 28.57 | 28.63 | 28.08 | 28.50 | 332,559 | -0.31(-1.08%) |
Aug 26, 2024 | 29.29 | 29.45 | 28.69 | 28.81 | 341,121 | +0.02(+0.07%) |
Aug 23, 2024 | 28.80 | 28.93 | 28.27 | 28.79 | 614,594 | +0.34(+1.20%) |
Aug 22, 2024 | 29.40 | 29.41 | 28.25 | 28.45 | 1,130,030 | -0.90(-3.07%) |
Aug 21, 2024 | 28.99 | 29.43 | 28.66 | 29.35 | 448,347 | +0.19(+0.65%) |
Aug 20, 2024 | 29.19 | 29.50 | 28.58 | 29.16 | 753,163 | +0.42(+1.46%) |
Aug 19, 2024 | 27.64 | 28.95 | 27.61 | 28.74 | 701,160 | +0.81(+2.90%) |
Aug 16, 2024 | 27.95 | 28.22 | 27.57 | 27.93 | 619,552 | +0.29(+1.05%) |
Aug 15, 2024 | 27.39 | 27.82 | 26.90 | 27.64 | 623,157 | +0.67(+2.48%) |
Aug 14, 2024 | 27.07 | 27.14 | 26.63 | 26.97 | 604,934 | -0.24(-0.88%) |
Aug 13, 2024 | 27.04 | 27.59 | 26.98 | 27.21 | 985,066 | -0.04(-0.15%) |
Aug 12, 2024 | 26.23 | 27.41 | 26.14 | 27.25 | 1,010,693 | +1.02(+3.89%) |
Aug 09, 2024 | 25.77 | 26.25 | 25.17 | 26.23 | 993,173 | +0.73(+2.86%) |
Aug 08, 2024 | 26.18 | 26.63 | 24.96 | 25.50 | 1,679,406 | -1.26(-4.71%) |
Aug 07, 2024 | 28.30 | 28.46 | 26.62 | 26.76 | 858,930 | -1.07(-3.84%) |
Aug 06, 2024 | 27.07 | 28.09 | 26.88 | 27.83 | 900,175 | -1.28(-4.40%) |
Aug 02, 2024 | 29.11 | 0 | -1.55(-5.06%) |