Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 30.87 | 31.24 | 29.87 | 29.99 | 507,699 | +0.27(+0.91%) |
Oct 17, 2024 | 30.76 | 30.76 | 29.58 | 29.72 | 858,313 | -1.49(-4.77%) |
Oct 16, 2024 | 31.31 | 31.69 | 30.95 | 31.21 | 342,909 | +0.07(+0.22%) |
Oct 15, 2024 | 31.68 | 31.70 | 30.76 | 31.14 | 734,101 | -1.23(-3.80%) |
Oct 14, 2024 | 32.34 | 32.94 | 32.27 | 32.37 | 389,087 | -0.20(-0.61%) |
Oct 11, 2024 | 32.31 | 32.75 | 32.13 | 32.57 | 226,985 | -0.01(-0.03%) |
Oct 10, 2024 | 32.77 | 32.79 | 31.94 | 32.58 | 389,425 | +0.02(+0.06%) |
Oct 09, 2024 | 32.06 | 33.07 | 31.68 | 32.56 | 346,478 | -0.05(-0.15%) |
Oct 08, 2024 | 32.16 | 32.65 | 31.65 | 32.61 | 506,302 | -1.33(-3.92%) |
Oct 07, 2024 | 34.11 | 34.11 | 33.12 | 33.94 | 371,021 | -0.11(-0.32%) |
Oct 04, 2024 | 34.47 | 34.60 | 33.60 | 34.05 | 360,967 | +0.33(+0.98%) |
Oct 03, 2024 | 33.50 | 34.11 | 33.48 | 33.72 | 323,298 | -0.72(-2.09%) |
Oct 02, 2024 | 34.20 | 34.70 | 33.08 | 34.44 | 978,565 | +0.98(+2.93%) |
Oct 01, 2024 | 32.91 | 33.51 | 32.08 | 33.46 | 810,788 | +0.84(+2.58%) |
Sep 30, 2024 | 33.41 | 33.83 | 32.35 | 32.62 | 1,041,935 | -0.40(-1.21%) |
Sep 27, 2024 | 32.03 | 33.25 | 31.84 | 33.02 | 1,131,126 | +0.97(+3.03%) |
Sep 26, 2024 | 31.84 | 32.81 | 30.52 | 32.05 | 899,537 | +1.40(+4.57%) |
Sep 25, 2024 | 29.33 | 30.74 | 29.01 | 30.65 | 774,353 | +0.65(+2.17%) |
Sep 24, 2024 | 30.30 | 30.54 | 29.61 | 30.00 | 703,127 | +0.93(+3.20%) |
Sep 23, 2024 | 28.40 | 29.28 | 28.06 | 29.07 | 385,526 | +0.96(+3.42%) |
Sep 20, 2024 | 28.05 | 28.24 | 27.79 | 28.11 | 691,670 | +0.12(+0.43%) |
Sep 19, 2024 | 27.80 | 28.00 | 27.30 | 27.99 | 646,603 | +0.55(+2.00%) |
Sep 18, 2024 | 27.26 | 27.50 | 27.04 | 27.44 | 395,100 | +0.24(+0.88%) |
Sep 17, 2024 | 27.23 | 27.70 | 27.09 | 27.20 | 398,001 | -0.01(-0.04%) |
Sep 16, 2024 | 27.29 | 27.53 | 27.02 | 27.21 | 308,354 | -0.08(-0.29%) |
Sep 13, 2024 | 27.10 | 27.36 | 26.77 | 27.29 | 209,775 | +0.31(+1.15%) |
Sep 12, 2024 | 27.33 | 27.61 | 26.61 | 26.98 | 399,527 | -0.35(-1.28%) |
Sep 11, 2024 | 27.18 | 27.37 | 26.95 | 27.33 | 282,907 | +0.15(+0.55%) |
Sep 10, 2024 | 27.36 | 27.55 | 27.07 | 27.18 | 368,151 | -0.37(-1.34%) |
Sep 09, 2024 | 27.44 | 27.71 | 27.12 | 27.55 | 400,900 | -0.02(-0.07%) |
Sep 06, 2024 | 27.26 | 27.71 | 27.21 | 27.57 | 694,801 | +0.17(+0.62%) |
Sep 05, 2024 | 26.50 | 27.93 | 26.38 | 27.40 | 1,006,870 | +0.90(+3.40%) |
Sep 04, 2024 | 25.75 | 26.84 | 25.65 | 26.50 | 915,766 | +1.73(+6.98%) |
Sep 03, 2024 | 24.90 | 25.12 | 24.47 | 24.77 | 567,950 | -0.39(-1.55%) |
Aug 30, 2024 | 25.18 | 25.34 | 24.80 | 25.16 | 637,985 | +0.13(+0.52%) |
Aug 29, 2024 | 24.80 | 25.20 | 24.61 | 25.03 | 395,914 | +0.55(+2.25%) |
Aug 28, 2024 | 24.50 | 24.84 | 24.42 | 24.48 | 414,870 | -0.27(-1.09%) |
Aug 27, 2024 | 24.91 | 25.15 | 24.63 | 24.75 | 444,623 | +0.00(+0.00%) |
Aug 26, 2024 | 24.00 | 25.06 | 23.84 | 24.75 | 546,977 | +0.49(+2.02%) |
Aug 23, 2024 | 24.58 | 24.67 | 24.02 | 24.26 | 299,174 | -0.05(-0.21%) |
Aug 22, 2024 | 23.97 | 24.36 | 23.70 | 24.31 | 434,884 | +0.40(+1.67%) |
Aug 21, 2024 | 23.15 | 24.03 | 23.15 | 23.91 | 416,061 | +0.72(+3.10%) |
Aug 20, 2024 | 23.41 | 23.60 | 23.08 | 23.19 | 546,231 | -0.42(-1.78%) |
Aug 19, 2024 | 23.46 | 23.68 | 23.27 | 23.61 | 350,335 | +0.26(+1.11%) |
Aug 16, 2024 | 23.25 | 23.46 | 23.05 | 23.35 | 349,967 | +0.24(+1.04%) |
Aug 15, 2024 | 22.74 | 23.22 | 22.61 | 23.11 | 336,526 | +0.68(+3.03%) |
Aug 14, 2024 | 22.68 | 22.78 | 22.26 | 22.43 | 369,411 | -0.20(-0.88%) |
Aug 13, 2024 | 22.54 | 22.76 | 21.89 | 22.63 | 435,268 | +0.02(+0.09%) |
Aug 12, 2024 | 23.09 | 23.11 | 22.53 | 22.61 | 339,215 | -0.22(-0.96%) |
Aug 09, 2024 | 22.78 | 23.14 | 22.41 | 22.83 | 628,191 | -0.12(-0.52%) |
Aug 08, 2024 | 22.84 | 23.27 | 22.54 | 22.95 | 357,739 | +0.24(+1.06%) |
Aug 07, 2024 | 23.75 | 23.86 | 22.48 | 22.71 | 330,383 | -0.71(-3.03%) |
Aug 06, 2024 | 23.42 | 23.88 | 23.15 | 23.42 | 602,081 | +0.00(+0.00%) |
Aug 05, 2024 | 23.21 | 23.82 | 22.81 | 23.42 | 404,559 | -0.26(-1.10%) |
Aug 02, 2024 | 22.80 | 23.75 | 22.26 | 23.68 | 723,802 | +0.69(+3.00%) |