Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 211 | +0.27(+0.94%) |
Oct 24, 2024 | 28.95 | 29.00 | 28.95 | 29.00 | 209 | +0.21(+0.75%) |
Oct 23, 2024 | 28.92 | 28.92 | 28.79 | 28.79 | 1,016 | -0.64(-2.18%) |
Oct 22, 2024 | 29.20 | 29.43 | 29.20 | 29.43 | 339 | +0.34(+1.18%) |
Oct 21, 2024 | 29.02 | 29.09 | 28.96 | 29.09 | 834 | -0.09(-0.29%) |
Oct 18, 2024 | 29.19 | 29.19 | 29.17 | 29.17 | 255 | +0.58(+2.01%) |
Oct 17, 2024 | 28.62 | 28.62 | 28.51 | 28.60 | 358 | -0.38(-1.31%) |
Oct 16, 2024 | 28.89 | 29.11 | 28.89 | 28.98 | 2,341 | +0.15(+0.52%) |
Oct 15, 2024 | 29.19 | 29.20 | 28.83 | 28.83 | 565 | -0.93(-3.13%) |
Oct 14, 2024 | 29.68 | 29.76 | 29.68 | 29.76 | 322 | -0.09(-0.31%) |
Oct 11, 2024 | 29.44 | 29.85 | 29.44 | 29.85 | 265 | +0.03(+0.10%) |
Oct 10, 2024 | 29.70 | 29.82 | 29.60 | 29.82 | 1,393 | +0.12(+0.41%) |
Oct 09, 2024 | 29.24 | 29.70 | 28.86 | 29.70 | 2,804 | -0.41(-1.36%) |
Oct 08, 2024 | 30.02 | 30.18 | 29.94 | 30.11 | 7,465 | -2.19(-6.78%) |
Oct 07, 2024 | 31.86 | 32.38 | 31.78 | 32.30 | 10,486 | +1.31(+4.24%) |
Oct 04, 2024 | 30.80 | 30.99 | 30.80 | 30.99 | 2,211 | +0.73(+2.40%) |
Oct 03, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 210 | -0.93(-2.97%) |
Oct 02, 2024 | 31.16 | 31.19 | 30.96 | 31.19 | 3,087 | +1.00(+3.32%) |
Oct 01, 2024 | 29.78 | 30.19 | 29.78 | 30.19 | 541 | +0.34(+1.14%) |
Sep 30, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 130 | +0.65(+2.23%) |
Sep 27, 2024 | 28.99 | 29.47 | 28.99 | 29.20 | 1,401 | +0.68(+2.37%) |
Sep 26, 2024 | 28.24 | 28.52 | 28.17 | 28.52 | 977 | +1.55(+5.75%) |
Sep 25, 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 298 | -0.35(-1.27%) |
Sep 24, 2024 | 27.00 | 27.36 | 27.00 | 27.32 | 1,859 | +1.55(+6.02%) |
Sep 23, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 168 | +0.28(+1.11%) |
Sep 20, 2024 | 25.42 | 25.50 | 25.36 | 25.48 | 1,372 | -0.41(-1.60%) |
Sep 19, 2024 | 25.86 | 25.90 | 25.85 | 25.90 | 469 | +0.81(+3.22%) |
Sep 18, 2024 | 25.22 | 25.22 | 25.07 | 25.09 | 440 | -0.18(-0.72%) |
Sep 17, 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 7 | +0.09(+0.37%) |
Sep 16, 2024 | 25.10 | 25.18 | 25.07 | 25.18 | 220 | +0.25(+1.01%) |
Sep 13, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 100 | -0.07(-0.28%) |
Sep 12, 2024 | 24.82 | 25.00 | 24.82 | 25.00 | 171 | +0.26(+1.05%) |
Sep 11, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 177 | +1.38(+5.90%) |
Sep 10, 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 90 | -0.25(-1.08%) |
Sep 09, 2024 | 23.70 | 23.70 | 23.54 | 23.61 | 6,579 | -0.08(-0.32%) |
Sep 06, 2024 | 24.16 | 24.16 | 23.69 | 23.69 | 376 | -0.82(-3.33%) |
Sep 05, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 43 | +0.01(+0.05%) |
Sep 04, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 193 | -0.16(-0.66%) |
Sep 03, 2024 | 24.83 | 24.83 | 24.60 | 24.66 | 947 | -1.10(-4.27%) |
Aug 30, 2024 | 25.77 | 25.77 | 25.75 | 25.75 | 179 | -0.02(-0.08%) |
Aug 29, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 49 | -0.04(-0.15%) |
Aug 28, 2024 | 25.77 | 25.82 | 25.73 | 25.82 | 539 | -0.50(-1.90%) |
Aug 27, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 6 | +0.03(+0.13%) |
Aug 26, 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 98 | +0.22(+0.86%) |
Aug 23, 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 100 | +0.50(+1.97%) |
Aug 22, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25 | -0.77(-2.91%) |
Aug 21, 2024 | 26.33 | 26.39 | 26.32 | 26.32 | 509 | +0.61(+2.37%) |
Aug 20, 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 42 | -0.06(-0.23%) |
Aug 19, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 144 | +0.37(+1.44%) |
Aug 16, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 100 | +0.30(+1.21%) |
Aug 15, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 253 | +0.41(+1.65%) |
Aug 14, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 3 | -0.46(-1.83%) |
Aug 13, 2024 | 25.11 | 25.16 | 25.11 | 25.16 | 461 | +0.23(+0.92%) |
Aug 12, 2024 | 24.97 | 24.97 | 24.93 | 24.93 | 198 | -0.08(-0.32%) |
Aug 09, 2024 | 24.98 | 25.01 | 24.98 | 25.01 | 506 | +0.04(+0.16%) |
Aug 08, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 63 | +0.42(+1.72%) |
Aug 07, 2024 | 24.97 | 24.97 | 24.48 | 24.55 | 1,757 | -0.06(-0.26%) |
Aug 06, 2024 | 24.46 | 24.61 | 24.46 | 24.61 | 179 | -0.01(-0.04%) |
Aug 05, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 145 | -0.78(-3.08%) |
Aug 02, 2024 | 25.37 | 25.47 | 25.22 | 25.40 | 1,869 | -0.28(-1.10%) |
|