Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 30.21 | 30.29 | 29.71 | 29.76 | 131,422 | -0.17(-0.57%) |
Oct 17, 2024 | 29.99 | 30.33 | 29.70 | 29.93 | 125,900 | +0.47(+1.60%) |
Oct 16, 2024 | 29.90 | 29.90 | 29.35 | 29.46 | 151,698 | -0.14(-0.47%) |
Oct 15, 2024 | 31.15 | 31.38 | 29.46 | 29.60 | 146,878 | -1.70(-5.43%) |
Oct 14, 2024 | 31.12 | 31.59 | 31.00 | 31.30 | 75,054 | +0.24(+0.77%) |
Oct 11, 2024 | 30.31 | 31.27 | 30.31 | 31.06 | 100,012 | +0.66(+2.17%) |
Oct 10, 2024 | 30.11 | 30.48 | 29.60 | 30.40 | 119,014 | -0.27(-0.88%) |
Oct 09, 2024 | 30.44 | 31.26 | 30.39 | 30.67 | 68,403 | +0.26(+0.85%) |
Oct 08, 2024 | 30.29 | 30.68 | 30.07 | 30.41 | 70,858 | +0.02(+0.07%) |
Oct 07, 2024 | 30.26 | 30.57 | 30.11 | 30.39 | 203,152 | -0.07(-0.23%) |
Oct 04, 2024 | 30.81 | 30.89 | 30.03 | 30.46 | 104,757 | +0.56(+1.87%) |
Oct 03, 2024 | 30.44 | 30.78 | 29.71 | 29.90 | 139,884 | -0.96(-3.11%) |
Oct 02, 2024 | 30.39 | 31.47 | 30.12 | 30.86 | 93,929 | +0.56(+1.85%) |
Oct 01, 2024 | 31.78 | 31.78 | 30.14 | 30.30 | 133,551 | -1.38(-4.36%) |
Sep 30, 2024 | 31.62 | 32.25 | 31.27 | 31.68 | 154,998 | -0.13(-0.41%) |
Sep 27, 2024 | 32.26 | 32.48 | 31.64 | 31.81 | 136,326 | -0.19(-0.59%) |
Sep 26, 2024 | 31.31 | 32.09 | 30.51 | 32.00 | 192,529 | +1.79(+5.93%) |
Sep 25, 2024 | 30.54 | 30.54 | 29.91 | 30.21 | 123,486 | -0.24(-0.79%) |
Sep 24, 2024 | 30.45 | 30.74 | 30.16 | 30.45 | 106,334 | +0.23(+0.76%) |
Sep 23, 2024 | 30.05 | 30.41 | 29.89 | 30.22 | 119,964 | +0.42(+1.41%) |
Sep 20, 2024 | 30.09 | 30.34 | 29.76 | 29.80 | 461,430 | -0.59(-1.94%) |
Sep 19, 2024 | 29.99 | 30.45 | 29.69 | 30.39 | 130,514 | +1.53(+5.30%) |
Sep 18, 2024 | 29.19 | 29.97 | 28.80 | 28.86 | 118,622 | -0.37(-1.27%) |
Sep 17, 2024 | 29.55 | 29.85 | 28.86 | 29.23 | 144,973 | +0.04(+0.14%) |
Sep 16, 2024 | 29.06 | 29.30 | 28.48 | 29.19 | 175,556 | -0.16(-0.55%) |
Sep 13, 2024 | 28.59 | 29.41 | 28.59 | 29.35 | 121,450 | +0.81(+2.84%) |
Sep 12, 2024 | 29.11 | 29.16 | 28.45 | 28.54 | 124,613 | -0.45(-1.55%) |
Sep 11, 2024 | 28.41 | 29.07 | 28.00 | 28.99 | 134,774 | +0.66(+2.33%) |
Sep 10, 2024 | 27.98 | 28.34 | 27.81 | 28.33 | 109,950 | +0.28(+1.00%) |
Sep 09, 2024 | 28.73 | 29.05 | 27.87 | 28.05 | 188,401 | -0.50(-1.75%) |
Sep 06, 2024 | 29.32 | 29.32 | 28.41 | 28.55 | 158,783 | -0.80(-2.73%) |
Sep 05, 2024 | 29.20 | 29.47 | 28.63 | 29.35 | 133,288 | +0.04(+0.14%) |
Sep 04, 2024 | 28.84 | 29.59 | 28.84 | 29.31 | 150,330 | +0.09(+0.31%) |
Sep 03, 2024 | 30.82 | 30.88 | 29.20 | 29.22 | 288,790 | -2.33(-7.39%) |
Aug 30, 2024 | 31.69 | 31.77 | 31.10 | 31.55 | 162,371 | +0.28(+0.90%) |
Aug 29, 2024 | 31.18 | 31.98 | 31.11 | 31.27 | 107,817 | +0.38(+1.23%) |
Aug 28, 2024 | 31.22 | 31.50 | 30.84 | 30.89 | 127,158 | -0.48(-1.53%) |
Aug 27, 2024 | 31.26 | 31.62 | 30.82 | 31.37 | 92,881 | -0.07(-0.22%) |
Aug 26, 2024 | 31.84 | 31.88 | 31.34 | 31.44 | 124,057 | -0.37(-1.16%) |
Aug 23, 2024 | 31.71 | 32.66 | 31.26 | 31.81 | 156,298 | +0.44(+1.40%) |
Aug 22, 2024 | 32.52 | 32.99 | 31.21 | 31.37 | 100,135 | -1.00(-3.09%) |
Aug 21, 2024 | 31.59 | 32.57 | 31.38 | 32.37 | 122,894 | +1.13(+3.62%) |
Aug 20, 2024 | 31.93 | 31.93 | 30.93 | 31.24 | 188,518 | -0.99(-3.07%) |
Aug 19, 2024 | 32.42 | 32.42 | 31.55 | 32.23 | 163,000 | +0.09(+0.28%) |
Aug 16, 2024 | 32.86 | 33.00 | 32.05 | 32.14 | 133,524 | -0.89(-2.69%) |
Aug 15, 2024 | 32.49 | 33.05 | 32.13 | 33.03 | 156,159 | +1.28(+4.03%) |
Aug 14, 2024 | 31.77 | 31.90 | 31.23 | 31.75 | 177,981 | -0.03(-0.09%) |
Aug 13, 2024 | 31.02 | 31.87 | 30.34 | 31.78 | 209,397 | +0.83(+2.68%) |
Aug 12, 2024 | 31.02 | 31.02 | 30.27 | 30.95 | 165,715 | +0.08(+0.26%) |
Aug 09, 2024 | 29.92 | 31.74 | 29.77 | 30.87 | 265,570 | +0.84(+2.80%) |
Aug 08, 2024 | 29.20 | 30.09 | 28.55 | 30.03 | 208,154 | +1.57(+5.52%) |
Aug 07, 2024 | 29.90 | 29.90 | 28.36 | 28.46 | 225,574 | -0.62(-2.13%) |
Aug 06, 2024 | 28.68 | 29.55 | 28.19 | 29.08 | 237,453 | +0.46(+1.61%) |
Aug 05, 2024 | 28.36 | 29.28 | 27.69 | 28.62 | 260,317 | -1.16(-3.90%) |
Aug 02, 2024 | 31.96 | 32.27 | 29.68 | 29.78 | 307,261 | -3.35(-10.11%) |
|