Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 32.48 | 32.87 | 31.67 | 31.75 | 29,244 | -0.66(-2.04%) |
Oct 17, 2024 | 31.75 | 32.52 | 31.47 | 32.41 | 56,969 | +0.70(+2.21%) |
Oct 16, 2024 | 31.42 | 31.85 | 31.02 | 31.71 | 46,520 | +0.68(+2.19%) |
Oct 15, 2024 | 30.79 | 31.50 | 30.79 | 31.03 | 47,690 | +0.39(+1.27%) |
Oct 14, 2024 | 30.15 | 30.80 | 30.15 | 30.64 | 23,857 | +0.25(+0.82%) |
Oct 11, 2024 | 29.40 | 30.46 | 29.40 | 30.39 | 30,455 | +1.15(+3.93%) |
Oct 10, 2024 | 28.93 | 29.28 | 28.78 | 29.24 | 17,307 | +0.09(+0.31%) |
Oct 09, 2024 | 29.26 | 29.57 | 29.07 | 29.15 | 27,803 | +0.06(+0.21%) |
Oct 08, 2024 | 29.35 | 29.51 | 29.00 | 29.09 | 15,731 | -0.10(-0.34%) |
Oct 07, 2024 | 29.12 | 29.38 | 28.79 | 29.19 | 31,113 | -0.11(-0.38%) |
Oct 04, 2024 | 29.47 | 29.73 | 29.20 | 29.30 | 24,339 | +0.35(+1.21%) |
Oct 03, 2024 | 28.79 | 29.08 | 28.64 | 28.95 | 22,337 | -0.11(-0.38%) |
Oct 02, 2024 | 29.34 | 29.80 | 28.91 | 29.06 | 35,706 | -0.53(-1.79%) |
Oct 01, 2024 | 30.39 | 30.41 | 29.40 | 29.59 | 42,826 | -1.03(-3.36%) |
Sep 30, 2024 | 29.71 | 30.73 | 29.71 | 30.62 | 53,031 | +0.93(+3.13%) |
Sep 27, 2024 | 29.79 | 29.98 | 29.56 | 29.69 | 37,765 | +0.20(+0.68%) |
Sep 26, 2024 | 30.13 | 30.27 | 29.49 | 29.49 | 57,622 | -0.37(-1.24%) |
Sep 25, 2024 | 30.17 | 30.17 | 29.45 | 29.86 | 25,163 | -0.32(-1.06%) |
Sep 24, 2024 | 30.74 | 30.74 | 30.12 | 30.18 | 18,388 | -0.33(-1.08%) |
Sep 23, 2024 | 30.60 | 30.67 | 30.26 | 30.51 | 34,028 | -0.02(-0.07%) |
Sep 20, 2024 | 31.42 | 31.47 | 30.40 | 30.53 | 161,539 | -1.28(-4.02%) |
Sep 19, 2024 | 32.13 | 32.15 | 30.90 | 31.81 | 47,320 | +0.61(+1.96%) |
Sep 18, 2024 | 31.04 | 32.15 | 30.71 | 31.20 | 59,101 | +0.10(+0.32%) |
Sep 17, 2024 | 31.49 | 31.93 | 30.82 | 31.10 | 37,925 | +0.03(+0.10%) |
Sep 16, 2024 | 30.90 | 31.27 | 30.90 | 31.07 | 27,816 | +0.31(+1.01%) |
Sep 13, 2024 | 30.03 | 30.77 | 30.03 | 30.76 | 28,694 | +1.12(+3.78%) |
Sep 12, 2024 | 29.67 | 29.77 | 29.31 | 29.64 | 20,664 | +0.19(+0.65%) |
Sep 11, 2024 | 29.36 | 29.48 | 28.84 | 29.45 | 28,460 | -0.21(-0.71%) |
Sep 10, 2024 | 29.02 | 29.66 | 28.81 | 29.66 | 24,586 | +0.20(+0.68%) |
Sep 09, 2024 | 29.48 | 29.82 | 29.15 | 29.46 | 23,607 | +0.06(+0.20%) |
Sep 06, 2024 | 30.14 | 30.31 | 29.23 | 29.40 | 23,481 | -0.49(-1.64%) |
Sep 05, 2024 | 30.35 | 30.35 | 29.73 | 29.89 | 27,021 | -0.18(-0.60%) |
Sep 04, 2024 | 30.24 | 30.91 | 29.81 | 30.07 | 27,970 | -0.17(-0.56%) |
Sep 03, 2024 | 30.42 | 30.55 | 30.13 | 30.24 | 25,585 | -0.41(-1.34%) |
Aug 30, 2024 | 30.29 | 30.76 | 30.27 | 30.65 | 37,190 | +0.05(+0.16%) |
Aug 29, 2024 | 30.96 | 30.96 | 30.48 | 30.60 | 26,328 | +0.00(+0.00%) |
Aug 28, 2024 | 29.76 | 30.85 | 29.76 | 30.60 | 36,291 | +0.80(+2.68%) |
Aug 27, 2024 | 29.68 | 29.95 | 29.18 | 29.80 | 34,250 | +0.00(+0.00%) |
Aug 26, 2024 | 30.11 | 30.30 | 29.78 | 29.80 | 50,554 | +0.13(+0.44%) |
Aug 23, 2024 | 27.99 | 30.05 | 27.49 | 29.67 | 47,744 | +1.98(+7.15%) |
Aug 22, 2024 | 27.88 | 28.14 | 27.54 | 27.69 | 94,874 | -0.10(-0.36%) |
Aug 21, 2024 | 27.50 | 27.87 | 27.32 | 27.79 | 19,153 | +0.18(+0.65%) |
Aug 20, 2024 | 27.98 | 28.01 | 26.74 | 27.61 | 61,081 | -0.39(-1.39%) |
Aug 19, 2024 | 28.04 | 28.12 | 27.86 | 28.00 | 52,956 | +0.12(+0.43%) |
Aug 16, 2024 | 27.17 | 28.11 | 27.17 | 27.88 | 25,546 | +0.59(+2.16%) |
Aug 15, 2024 | 27.53 | 28.22 | 27.27 | 27.29 | 49,028 | +0.43(+1.60%) |
Aug 14, 2024 | 27.00 | 27.16 | 26.82 | 26.86 | 23,505 | -0.35(-1.29%) |
Aug 13, 2024 | 26.94 | 27.30 | 26.70 | 27.21 | 44,826 | +0.49(+1.83%) |
Aug 12, 2024 | 27.21 | 27.22 | 26.56 | 26.72 | 33,752 | -0.36(-1.33%) |
Aug 09, 2024 | 27.26 | 27.78 | 26.78 | 27.08 | 34,830 | -0.18(-0.66%) |
Aug 08, 2024 | 27.22 | 27.33 | 26.74 | 27.26 | 30,206 | +0.35(+1.30%) |
Aug 07, 2024 | 27.57 | 27.73 | 26.83 | 26.91 | 27,835 | -0.24(-0.88%) |
Aug 06, 2024 | 27.19 | 27.62 | 26.92 | 27.15 | 27,560 | -0.02(-0.07%) |
Aug 05, 2024 | 27.29 | 27.68 | 26.59 | 27.17 | 71,143 | -1.36(-4.77%) |
Aug 02, 2024 | 28.67 | 28.73 | 28.21 | 28.53 | 43,185 | -1.13(-3.81%) |
|