Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 29.63 | 30.27 | 29.15 | 30.03 | 967,874 | +0.48(+1.62%) |
Oct 11, 2024 | 29.40 | 29.70 | 29.07 | 29.55 | 770,085 | +0.08(+0.27%) |
Oct 10, 2024 | 29.63 | 29.99 | 29.19 | 29.47 | 618,139 | -0.27(-0.91%) |
Oct 09, 2024 | 29.41 | 30.04 | 29.27 | 29.74 | 647,797 | +0.22(+0.75%) |
Oct 08, 2024 | 29.57 | 29.87 | 29.04 | 29.52 | 945,055 | +0.01(+0.03%) |
Oct 07, 2024 | 29.95 | 30.15 | 29.16 | 29.51 | 1,201,397 | -0.44(-1.47%) |
Oct 04, 2024 | 31.90 | 32.30 | 29.89 | 29.95 | 1,370,114 | -1.66(-5.25%) |
Oct 03, 2024 | 31.28 | 31.90 | 31.21 | 31.61 | 1,475,754 | +0.30(+0.96%) |
Oct 02, 2024 | 30.88 | 31.66 | 30.88 | 31.31 | 874,350 | +0.29(+0.93%) |
Oct 01, 2024 | 30.50 | 31.34 | 30.12 | 31.02 | 729,284 | +0.57(+1.87%) |
Sep 30, 2024 | 31.15 | 31.36 | 30.42 | 30.45 | 684,995 | -0.58(-1.87%) |
Sep 27, 2024 | 30.27 | 31.17 | 30.03 | 31.03 | 798,250 | +0.99(+3.30%) |
Sep 26, 2024 | 29.84 | 30.14 | 29.41 | 30.04 | 816,236 | +0.55(+1.87%) |
Sep 25, 2024 | 29.52 | 29.87 | 29.23 | 29.49 | 931,410 | -0.04(-0.14%) |
Sep 24, 2024 | 29.57 | 30.26 | 29.51 | 29.53 | 1,124,878 | +0.04(+0.14%) |
Sep 23, 2024 | 29.29 | 29.58 | 28.93 | 29.49 | 1,121,775 | +0.27(+0.92%) |
Sep 20, 2024 | 28.49 | 29.58 | 28.22 | 29.22 | 3,907,107 | +1.34(+4.81%) |
Sep 19, 2024 | 27.80 | 28.21 | 27.51 | 27.88 | 1,677,738 | +0.45(+1.64%) |
Sep 18, 2024 | 28.30 | 28.53 | 27.35 | 27.43 | 823,124 | -0.91(-3.21%) |
Sep 17, 2024 | 28.07 | 28.89 | 27.81 | 28.34 | 858,050 | +0.39(+1.40%) |
Sep 16, 2024 | 27.08 | 28.33 | 27.08 | 27.95 | 975,253 | +0.98(+3.63%) |
Sep 13, 2024 | 26.22 | 27.38 | 26.16 | 26.97 | 883,650 | +0.87(+3.33%) |
Sep 12, 2024 | 26.84 | 26.87 | 25.89 | 26.10 | 1,094,018 | -0.86(-3.17%) |
Sep 11, 2024 | 26.57 | 26.99 | 25.93 | 26.96 | 1,274,019 | +0.54(+2.03%) |
Sep 10, 2024 | 26.21 | 26.62 | 25.75 | 26.42 | 926,155 | +0.24(+0.91%) |
Sep 09, 2024 | 27.27 | 27.39 | 26.18 | 26.18 | 1,179,518 | -1.05(-3.87%) |
Sep 06, 2024 | 27.65 | 28.02 | 27.19 | 27.23 | 1,198,116 | -0.40(-1.44%) |
Sep 05, 2024 | 26.87 | 27.92 | 26.87 | 27.63 | 779,588 | +0.77(+2.85%) |
Sep 04, 2024 | 27.09 | 27.55 | 26.68 | 26.87 | 958,978 | -0.23(-0.84%) |
Sep 03, 2024 | 25.57 | 27.31 | 25.38 | 27.09 | 1,243,947 | +1.43(+5.58%) |
Aug 30, 2024 | 25.89 | 25.94 | 25.23 | 25.66 | 1,303,373 | -0.10(-0.39%) |
Aug 29, 2024 | 25.30 | 25.95 | 24.98 | 25.76 | 912,023 | +0.73(+2.90%) |
Aug 28, 2024 | 25.68 | 25.85 | 24.90 | 25.04 | 1,421,398 | -0.93(-3.56%) |
Aug 27, 2024 | 25.74 | 26.15 | 25.36 | 25.96 | 650,183 | -0.01(-0.04%) |
Aug 26, 2024 | 26.81 | 26.86 | 25.94 | 25.97 | 526,105 | -0.42(-1.58%) |
Aug 23, 2024 | 26.57 | 26.74 | 26.19 | 26.39 | 681,561 | +0.09(+0.34%) |
Aug 22, 2024 | 26.52 | 27.09 | 26.06 | 26.30 | 949,350 | -0.31(-1.16%) |
Aug 21, 2024 | 26.27 | 26.79 | 26.24 | 26.61 | 832,794 | -0.24(-0.89%) |
Aug 20, 2024 | 27.22 | 27.33 | 26.39 | 26.85 | 559,022 | -0.57(-2.07%) |
Aug 19, 2024 | 27.31 | 27.69 | 26.92 | 27.41 | 668,858 | +0.50(+1.85%) |
Aug 16, 2024 | 27.26 | 27.78 | 26.84 | 26.92 | 631,602 | -0.60(-2.17%) |
Aug 15, 2024 | 26.90 | 27.52 | 26.78 | 27.51 | 1,015,267 | +1.08(+4.10%) |
Aug 14, 2024 | 26.48 | 26.88 | 26.29 | 26.43 | 1,799,045 | -0.28(-1.04%) |
Aug 13, 2024 | 26.78 | 26.92 | 26.41 | 26.71 | 723,314 | -0.07(-0.26%) |
Aug 12, 2024 | 26.53 | 27.00 | 26.27 | 26.78 | 709,480 | +0.26(+0.98%) |
Aug 09, 2024 | 27.13 | 27.13 | 26.36 | 26.52 | 646,702 | -0.71(-2.59%) |
Aug 08, 2024 | 26.93 | 27.26 | 26.76 | 27.22 | 565,923 | +0.53(+1.97%) |
Aug 07, 2024 | 27.16 | 27.69 | 26.66 | 26.70 | 668,643 | -0.06(-0.22%) |
Aug 06, 2024 | 27.01 | 27.43 | 26.72 | 26.76 | 697,357 | -0.19(-0.70%) |
Aug 05, 2024 | 26.93 | 27.45 | 26.30 | 26.95 | 733,694 | -1.13(-4.04%) |
Aug 02, 2024 | 28.23 | 28.47 | 27.65 | 28.08 | 1,229,287 | -0.58(-2.01%) |