Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 29.04 | 29.04 | 28.34 | 28.45 | 309,368 | -0.45(-1.56%) |
Oct 11, 2024 | 28.08 | 29.15 | 27.98 | 28.90 | 301,933 | +0.60(+2.12%) |
Oct 10, 2024 | 27.90 | 29.10 | 27.75 | 28.30 | 586,343 | -0.10(-0.35%) |
Oct 09, 2024 | 27.76 | 28.50 | 27.76 | 28.40 | 314,555 | +0.54(+1.94%) |
Oct 08, 2024 | 28.03 | 28.51 | 27.76 | 27.86 | 233,958 | -0.29(-1.03%) |
Oct 07, 2024 | 29.19 | 29.19 | 27.89 | 28.15 | 335,781 | -1.19(-4.06%) |
Oct 04, 2024 | 29.03 | 29.65 | 28.68 | 29.34 | 278,055 | +1.01(+3.57%) |
Oct 03, 2024 | 28.29 | 28.96 | 28.27 | 28.33 | 335,266 | -0.24(-0.84%) |
Oct 02, 2024 | 28.28 | 28.85 | 28.10 | 28.57 | 554,126 | +0.17(+0.60%) |
Oct 01, 2024 | 29.03 | 29.07 | 28.02 | 28.40 | 369,576 | -0.67(-2.30%) |
Sep 30, 2024 | 28.88 | 29.20 | 28.71 | 29.07 | 386,229 | +0.00(+0.00%) |
Sep 27, 2024 | 29.36 | 29.58 | 28.90 | 29.07 | 252,234 | -0.10(-0.34%) |
Sep 26, 2024 | 29.14 | 29.29 | 28.58 | 29.17 | 465,767 | +0.72(+2.53%) |
Sep 25, 2024 | 28.38 | 28.60 | 28.15 | 28.45 | 389,967 | -0.10(-0.35%) |
Sep 24, 2024 | 29.03 | 29.62 | 28.25 | 28.55 | 387,262 | -0.28(-0.97%) |
Sep 23, 2024 | 28.70 | 28.89 | 28.13 | 28.83 | 299,796 | +0.45(+1.59%) |
Sep 20, 2024 | 29.02 | 29.07 | 28.14 | 28.38 | 1,054,423 | -0.64(-2.21%) |
Sep 19, 2024 | 29.90 | 29.90 | 28.89 | 29.02 | 261,628 | +0.40(+1.40%) |
Sep 18, 2024 | 28.66 | 29.27 | 28.52 | 28.62 | 330,673 | -0.05(-0.17%) |
Sep 17, 2024 | 28.45 | 28.88 | 28.19 | 28.67 | 518,604 | +0.74(+2.65%) |
Sep 16, 2024 | 27.82 | 28.34 | 27.49 | 27.93 | 396,844 | +0.14(+0.50%) |
Sep 13, 2024 | 27.18 | 28.08 | 27.01 | 27.79 | 544,127 | +0.99(+3.69%) |
Sep 12, 2024 | 26.19 | 27.17 | 25.99 | 26.80 | 1,483,817 | +0.89(+3.43%) |
Sep 11, 2024 | 25.24 | 26.12 | 25.05 | 25.91 | 1,044,759 | +0.50(+1.97%) |
Sep 10, 2024 | 26.15 | 26.91 | 25.18 | 25.41 | 1,227,143 | -0.70(-2.68%) |
Sep 09, 2024 | 27.13 | 27.81 | 26.05 | 26.11 | 651,552 | -0.97(-3.58%) |
Sep 06, 2024 | 28.52 | 29.20 | 27.07 | 27.08 | 412,708 | -1.21(-4.28%) |
Sep 05, 2024 | 28.97 | 29.01 | 27.36 | 28.29 | 681,307 | -0.80(-2.75%) |
Sep 04, 2024 | 28.93 | 29.80 | 28.63 | 29.09 | 502,206 | -0.18(-0.61%) |
Sep 03, 2024 | 30.67 | 30.73 | 29.22 | 29.27 | 638,377 | -1.83(-5.88%) |
Aug 30, 2024 | 32.12 | 32.13 | 30.96 | 31.10 | 534,027 | -0.75(-2.35%) |
Aug 29, 2024 | 31.67 | 32.46 | 31.46 | 31.85 | 243,946 | +0.68(+2.18%) |
Aug 28, 2024 | 31.86 | 31.92 | 31.00 | 31.17 | 271,840 | -0.85(-2.65%) |
Aug 27, 2024 | 32.73 | 33.00 | 31.80 | 32.02 | 369,652 | -1.18(-3.55%) |
Aug 26, 2024 | 33.23 | 33.50 | 32.63 | 33.20 | 415,233 | +0.29(+0.88%) |
Aug 23, 2024 | 32.23 | 33.03 | 31.82 | 32.91 | 716,648 | +1.10(+3.46%) |
Aug 22, 2024 | 32.33 | 32.96 | 31.68 | 31.81 | 479,797 | -2.11(-6.22%) |
Aug 21, 2024 | 34.19 | 34.19 | 33.39 | 33.92 | 333,278 | -0.08(-0.24%) |
Aug 20, 2024 | 34.30 | 34.53 | 33.55 | 34.00 | 335,410 | -0.14(-0.41%) |
Aug 19, 2024 | 33.29 | 34.22 | 33.29 | 34.14 | 378,947 | +0.90(+2.71%) |
Aug 16, 2024 | 32.96 | 33.49 | 32.83 | 33.24 | 584,002 | +0.17(+0.51%) |
Aug 15, 2024 | 32.03 | 33.47 | 32.00 | 33.07 | 372,989 | +1.74(+5.55%) |
Aug 14, 2024 | 32.21 | 32.47 | 30.88 | 31.33 | 735,111 | -0.78(-2.43%) |
Aug 13, 2024 | 31.30 | 32.16 | 31.30 | 32.11 | 589,361 | +0.94(+3.02%) |
Aug 12, 2024 | 31.77 | 32.21 | 31.01 | 31.17 | 329,477 | -0.54(-1.70%) |
Aug 09, 2024 | 31.20 | 32.08 | 31.15 | 31.71 | 353,588 | +0.55(+1.77%) |
Aug 08, 2024 | 30.56 | 31.49 | 29.64 | 31.16 | 852,044 | +1.02(+3.38%) |
Aug 07, 2024 | 31.21 | 31.77 | 29.91 | 30.14 | 1,103,338 | -0.37(-1.21%) |
Aug 06, 2024 | 31.01 | 31.34 | 29.74 | 30.51 | 932,709 | -0.61(-1.96%) |
Aug 05, 2024 | 31.02 | 31.91 | 30.19 | 31.12 | 905,287 | -1.81(-5.50%) |
Aug 02, 2024 | 34.23 | 35.17 | 32.43 | 32.93 | 1,049,495 | -4.33(-11.62%) |
|