Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 29.71 | 29.89 | 28.84 | 29.17 | 11,648 | -0.17(-0.58%) |
Oct 11, 2024 | 29.13 | 29.34 | 29.12 | 29.34 | 1,769 | -0.31(-1.05%) |
Oct 10, 2024 | 29.29 | 29.65 | 29.15 | 29.65 | 6,498 | +0.05(+0.17%) |
Oct 09, 2024 | 29.07 | 29.99 | 29.04 | 29.60 | 17,526 | +0.14(+0.48%) |
Oct 08, 2024 | 29.40 | 29.71 | 29.40 | 29.46 | 7,165 | -0.07(-0.24%) |
Oct 07, 2024 | 29.20 | 29.75 | 28.83 | 29.53 | 15,943 | -0.02(-0.07%) |
Oct 04, 2024 | 28.47 | 30.09 | 27.80 | 29.55 | 24,499 | +1.05(+3.68%) |
Oct 03, 2024 | 28.46 | 29.11 | 27.84 | 28.50 | 27,241 | -0.14(-0.49%) |
Oct 02, 2024 | 29.38 | 29.38 | 28.54 | 28.64 | 10,504 | -0.65(-2.22%) |
Oct 01, 2024 | 29.81 | 29.81 | 29.29 | 29.29 | 6,960 | -0.40(-1.35%) |
Sep 30, 2024 | 29.60 | 30.02 | 29.41 | 29.69 | 5,662 | +0.11(+0.37%) |
Sep 27, 2024 | 29.67 | 29.89 | 28.98 | 29.58 | 7,160 | +0.19(+0.65%) |
Sep 26, 2024 | 30.78 | 31.26 | 28.75 | 29.39 | 18,348 | -1.21(-3.95%) |
Sep 25, 2024 | 30.52 | 31.19 | 30.32 | 30.60 | 7,102 | +0.30(+0.99%) |
Sep 24, 2024 | 31.06 | 31.06 | 30.25 | 30.30 | 23,752 | -0.37(-1.21%) |
Sep 23, 2024 | 30.39 | 31.09 | 30.01 | 30.67 | 30,905 | +0.71(+2.37%) |
Sep 20, 2024 | 27.76 | 30.25 | 27.76 | 29.96 | 58,263 | +1.71(+6.05%) |
Sep 19, 2024 | 26.52 | 28.40 | 25.99 | 28.25 | 42,518 | +2.16(+8.28%) |
Sep 18, 2024 | 26.38 | 26.90 | 26.09 | 26.09 | 10,887 | -0.58(-2.17%) |
Sep 17, 2024 | 26.29 | 28.01 | 26.26 | 26.67 | 17,115 | +0.54(+2.07%) |
Sep 16, 2024 | 23.01 | 26.62 | 23.01 | 26.13 | 38,306 | +4.13(+18.77%) |
Sep 13, 2024 | 21.71 | 22.50 | 21.70 | 22.00 | 4,949 | +0.19(+0.87%) |
Sep 12, 2024 | 21.51 | 21.81 | 20.82 | 21.81 | 3,062 | -0.24(-1.09%) |
Sep 11, 2024 | 21.75 | 22.05 | 21.75 | 22.05 | 2,694 | +0.25(+1.15%) |
Sep 10, 2024 | 20.81 | 21.80 | 20.81 | 21.80 | 3,309 | +0.15(+0.69%) |
Sep 09, 2024 | 21.23 | 22.26 | 21.04 | 21.65 | 12,986 | -0.08(-0.37%) |
Sep 06, 2024 | 22.02 | 22.30 | 20.14 | 21.73 | 18,765 | -0.61(-2.73%) |
Sep 05, 2024 | 22.62 | 22.62 | 22.03 | 22.34 | 1,040 | -0.02(-0.09%) |
Sep 04, 2024 | 22.14 | 22.59 | 22.02 | 22.36 | 5,105 | +0.26(+1.18%) |
Sep 03, 2024 | 21.64 | 22.10 | 21.40 | 22.10 | 7,768 | +0.35(+1.61%) |
Aug 30, 2024 | 21.50 | 21.95 | 21.50 | 21.75 | 8,559 | -0.06(-0.28%) |
Aug 29, 2024 | 21.94 | 22.00 | 21.51 | 21.81 | 4,683 | -0.26(-1.18%) |
Aug 28, 2024 | 23.27 | 23.27 | 21.44 | 22.07 | 41,107 | -1.20(-5.16%) |
Aug 27, 2024 | 23.15 | 23.32 | 22.76 | 23.27 | 10,574 | +0.08(+0.34%) |
Aug 26, 2024 | 22.50 | 23.19 | 22.50 | 23.19 | 2,155 | +0.42(+1.84%) |
Aug 23, 2024 | 22.27 | 22.77 | 22.27 | 22.77 | 881 | -0.10(-0.44%) |
Aug 22, 2024 | 22.30 | 23.10 | 22.23 | 22.87 | 8,393 | +0.55(+2.46%) |
Aug 21, 2024 | 22.55 | 23.10 | 22.04 | 22.32 | 14,105 | -0.24(-1.06%) |
Aug 20, 2024 | 22.22 | 22.59 | 22.15 | 22.56 | 9,364 | +0.50(+2.27%) |
Aug 19, 2024 | 22.49 | 22.49 | 22.01 | 22.06 | 4,395 | -0.68(-2.99%) |
Aug 16, 2024 | 23.33 | 23.34 | 22.40 | 22.74 | 4,379 | -0.48(-2.07%) |
Aug 15, 2024 | 23.04 | 23.22 | 22.75 | 23.22 | 11,140 | +0.18(+0.78%) |
Aug 14, 2024 | 21.80 | 23.22 | 21.80 | 23.04 | 26,676 | +0.52(+2.31%) |
Aug 13, 2024 | 23.01 | 23.09 | 22.40 | 22.52 | 5,640 | -0.23(-1.03%) |
Aug 12, 2024 | 21.57 | 22.92 | 21.57 | 22.75 | 8,287 | +1.12(+5.20%) |
Aug 09, 2024 | 21.66 | 21.66 | 21.57 | 21.63 | 2,225 | -0.10(-0.46%) |
Aug 08, 2024 | 23.13 | 23.68 | 21.17 | 21.73 | 33,765 | -0.57(-2.56%) |
Aug 07, 2024 | 22.48 | 22.90 | 22.08 | 22.30 | 4,416 | -0.19(-0.84%) |
Aug 06, 2024 | 22.34 | 23.45 | 22.34 | 22.49 | 5,452 | -0.12(-0.53%) |
Aug 05, 2024 | 24.00 | 24.05 | 21.98 | 22.61 | 45,648 | -1.63(-6.72%) |
Aug 02, 2024 | 24.35 | 24.35 | 24.05 | 24.24 | 8,205 | -0.47(-1.90%) |