Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 29.44 | 29.78 | 29.09 | 29.28 | 609,635 | +0.04(+0.14%) |
Oct 24, 2024 | 29.55 | 29.98 | 29.13 | 29.24 | 660,482 | -0.12(-0.41%) |
Oct 23, 2024 | 30.43 | 30.43 | 28.96 | 29.36 | 548,515 | -1.00(-3.29%) |
Oct 22, 2024 | 30.84 | 30.86 | 30.22 | 30.36 | 320,435 | -0.55(-1.78%) |
Oct 21, 2024 | 30.58 | 30.95 | 30.09 | 30.91 | 864,619 | +0.18(+0.59%) |
Oct 18, 2024 | 30.32 | 31.13 | 30.15 | 30.73 | 541,613 | +0.44(+1.45%) |
Oct 17, 2024 | 31.51 | 31.54 | 30.14 | 30.29 | 798,418 | -1.17(-3.72%) |
Oct 16, 2024 | 31.70 | 31.84 | 31.12 | 31.46 | 703,232 | -0.14(-0.44%) |
Oct 15, 2024 | 31.57 | 32.60 | 31.53 | 31.60 | 1,632,955 | +0.14(+0.45%) |
Oct 14, 2024 | 31.24 | 31.64 | 30.81 | 31.46 | 1,051,533 | +0.41(+1.32%) |
Oct 11, 2024 | 31.50 | 31.91 | 29.75 | 31.05 | 5,166,843 | +1.33(+4.48%) |
Oct 10, 2024 | 27.91 | 30.21 | 27.91 | 29.72 | 1,873,656 | +1.47(+5.20%) |
Oct 09, 2024 | 27.55 | 28.43 | 27.40 | 28.25 | 644,547 | +0.85(+3.10%) |
Oct 08, 2024 | 27.38 | 27.67 | 27.02 | 27.40 | 1,233,662 | +0.18(+0.66%) |
Oct 07, 2024 | 28.76 | 28.84 | 27.18 | 27.22 | 701,007 | -1.54(-5.35%) |
Oct 04, 2024 | 28.00 | 28.77 | 27.84 | 28.76 | 557,388 | +1.22(+4.43%) |
Oct 03, 2024 | 27.88 | 28.18 | 27.52 | 27.54 | 710,961 | -0.58(-2.06%) |
Oct 02, 2024 | 27.94 | 28.40 | 27.90 | 28.12 | 635,727 | -0.04(-0.14%) |
Oct 01, 2024 | 29.09 | 29.21 | 27.89 | 28.16 | 1,080,700 | -0.88(-3.03%) |
Sep 30, 2024 | 29.32 | 29.48 | 28.76 | 29.04 | 647,306 | -0.22(-0.75%) |
Sep 27, 2024 | 29.23 | 29.79 | 29.08 | 29.26 | 696,858 | +0.32(+1.11%) |
Sep 26, 2024 | 28.88 | 29.15 | 28.54 | 28.94 | 728,546 | +0.37(+1.30%) |
Sep 25, 2024 | 28.58 | 28.88 | 28.42 | 28.57 | 780,088 | +0.09(+0.32%) |
Sep 24, 2024 | 28.47 | 28.90 | 28.04 | 28.48 | 1,217,726 | +0.09(+0.32%) |
Sep 23, 2024 | 28.73 | 28.73 | 28.14 | 28.39 | 1,214,754 | -0.22(-0.77%) |
Sep 20, 2024 | 28.03 | 28.63 | 28.03 | 28.61 | 998,370 | +0.23(+0.81%) |
Sep 19, 2024 | 29.00 | 29.00 | 28.12 | 28.38 | 1,120,149 | +0.21(+0.75%) |
Sep 18, 2024 | 28.12 | 28.82 | 27.46 | 28.17 | 1,323,060 | +0.05(+0.18%) |
Sep 17, 2024 | 28.35 | 28.56 | 27.93 | 28.12 | 1,280,907 | -0.02(-0.07%) |
Sep 16, 2024 | 27.93 | 28.58 | 27.40 | 28.14 | 1,962,254 | +0.15(+0.54%) |
Sep 13, 2024 | 27.95 | 28.25 | 27.70 | 27.99 | 1,057,785 | +0.09(+0.32%) |
Sep 12, 2024 | 27.96 | 28.28 | 27.44 | 27.90 | 1,407,296 | +0.16(+0.58%) |
Sep 11, 2024 | 27.68 | 28.06 | 27.27 | 27.74 | 1,082,069 | -0.04(-0.14%) |
Sep 10, 2024 | 28.18 | 28.70 | 27.19 | 27.78 | 2,416,038 | -0.33(-1.17%) |
Sep 09, 2024 | 27.48 | 28.64 | 27.43 | 28.11 | 2,185,163 | +0.75(+2.74%) |
Sep 06, 2024 | 28.45 | 28.82 | 27.14 | 27.36 | 1,561,435 | -1.04(-3.66%) |
Sep 05, 2024 | 28.66 | 29.38 | 27.28 | 28.40 | 2,356,809 | -0.21(-0.73%) |
Sep 04, 2024 | 26.26 | 29.42 | 26.11 | 28.61 | 6,209,792 | +2.27(+8.62%) |
Sep 03, 2024 | 27.38 | 27.53 | 26.10 | 26.34 | 1,829,738 | -1.42(-5.12%) |
Aug 30, 2024 | 27.96 | 28.14 | 27.32 | 27.76 | 1,838,748 | +0.01(+0.04%) |
Aug 29, 2024 | 27.55 | 28.65 | 27.55 | 27.75 | 1,269,112 | +0.41(+1.50%) |
Aug 28, 2024 | 27.15 | 27.72 | 27.02 | 27.34 | 1,425,715 | +0.27(+1.02%) |
Aug 27, 2024 | 27.00 | 27.59 | 26.86 | 27.07 | 1,790,145 | +0.46(+1.75%) |
Aug 26, 2024 | 26.51 | 26.93 | 26.19 | 26.60 | 1,369,118 | +0.09(+0.34%) |
Aug 23, 2024 | 26.27 | 26.62 | 25.95 | 26.51 | 1,697,064 | +0.48(+1.84%) |
Aug 22, 2024 | 27.14 | 27.36 | 25.93 | 26.03 | 1,194,631 | -1.12(-4.13%) |
Aug 21, 2024 | 27.48 | 27.69 | 26.84 | 27.15 | 742,698 | -0.19(-0.69%) |
Aug 20, 2024 | 27.46 | 27.77 | 27.11 | 27.34 | 560,100 | -0.11(-0.40%) |
Aug 19, 2024 | 27.01 | 27.72 | 27.01 | 27.45 | 851,035 | +0.30(+1.10%) |
Aug 16, 2024 | 26.58 | 27.32 | 26.43 | 27.15 | 835,923 | +0.43(+1.61%) |
Aug 15, 2024 | 26.43 | 26.80 | 26.12 | 26.72 | 774,976 | +0.82(+3.17%) |
Aug 14, 2024 | 26.54 | 26.63 | 25.78 | 25.90 | 1,133,465 | -0.62(-2.34%) |
Aug 13, 2024 | 26.00 | 26.92 | 25.90 | 26.52 | 1,038,537 | +0.62(+2.39%) |
Aug 12, 2024 | 26.14 | 26.50 | 25.47 | 25.90 | 2,286,651 | -0.24(-0.92%) |
Aug 09, 2024 | 24.93 | 26.19 | 24.13 | 26.14 | 3,122,111 | +1.46(+5.92%) |
Aug 08, 2024 | 25.19 | 25.64 | 22.91 | 24.68 | 11,980,894 | -9.37(-27.52%) |
Aug 07, 2024 | 34.70 | 35.56 | 33.91 | 34.05 | 1,192,144 | -0.10(-0.29%) |
Aug 06, 2024 | 34.25 | 34.62 | 33.22 | 34.15 | 623,300 | +0.52(+1.55%) |
Aug 05, 2024 | 32.45 | 34.33 | 32.15 | 33.63 | 1,029,951 | -1.36(-3.89%) |
Aug 02, 2024 | 34.99 | 35.40 | 33.61 | 34.99 | 894,285 | -1.03(-2.86%) |