Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 29.11 | 29.33 | 29.04 | 29.16 | 23,125 | +0.27(+0.93%) |
Oct 30, 2024 | 28.90 | 29.13 | 28.88 | 28.89 | 20,467 | +0.03(+0.10%) |
Oct 29, 2024 | 29.00 | 29.20 | 28.79 | 28.86 | 19,746 | -0.39(-1.33%) |
Oct 28, 2024 | 28.93 | 29.32 | 28.93 | 29.25 | 269,332 | -0.34(-1.15%) |
Oct 25, 2024 | 29.68 | 29.79 | 29.47 | 29.59 | 21,406 | +0.04(+0.13%) |
Oct 24, 2024 | 29.51 | 29.59 | 29.36 | 29.55 | 11,613 | +0.04(+0.15%) |
Oct 23, 2024 | 29.64 | 29.72 | 29.32 | 29.51 | 24,897 | -0.23(-0.79%) |
Oct 22, 2024 | 29.73 | 29.86 | 29.64 | 29.74 | 38,870 | +0.02(+0.07%) |
Oct 21, 2024 | 29.97 | 30.03 | 29.62 | 29.72 | 57,540 | -0.09(-0.30%) |
Oct 18, 2024 | 29.90 | 29.90 | 29.65 | 29.81 | 18,790 | -0.13(-0.43%) |
Oct 17, 2024 | 29.80 | 29.99 | 29.75 | 29.94 | 17,025 | +0.07(+0.23%) |
Oct 16, 2024 | 29.78 | 29.92 | 29.78 | 29.87 | 36,786 | +0.22(+0.74%) |
Oct 15, 2024 | 29.92 | 30.00 | 29.65 | 29.65 | 46,092 | -1.07(-3.48%) |
Oct 14, 2024 | 30.67 | 30.74 | 30.58 | 30.72 | 36,338 | -0.12(-0.39%) |
Oct 11, 2024 | 30.77 | 31.00 | 30.73 | 30.84 | 17,918 | +0.14(+0.46%) |
Oct 10, 2024 | 30.44 | 30.81 | 30.44 | 30.70 | 13,998 | +0.28(+0.91%) |
Oct 09, 2024 | 30.01 | 30.46 | 29.98 | 30.42 | 28,256 | +0.21(+0.71%) |
Oct 08, 2024 | 30.69 | 30.73 | 30.09 | 30.21 | 101,118 | -0.89(-2.86%) |
Oct 07, 2024 | 31.08 | 31.30 | 31.07 | 31.10 | 44,799 | +0.11(+0.35%) |
Oct 04, 2024 | 30.98 | 31.05 | 30.67 | 30.99 | 55,569 | +0.31(+1.03%) |
Oct 03, 2024 | 30.07 | 30.72 | 29.94 | 30.68 | 44,418 | +0.75(+2.52%) |
Oct 02, 2024 | 29.98 | 30.06 | 29.62 | 29.92 | 28,180 | +0.31(+1.05%) |
Oct 01, 2024 | 28.76 | 29.72 | 28.74 | 29.61 | 203,937 | +0.66(+2.28%) |
Sep 30, 2024 | 28.77 | 29.06 | 28.66 | 28.95 | 19,023 | +0.11(+0.38%) |
Sep 27, 2024 | 28.46 | 28.85 | 28.46 | 28.84 | 24,133 | +0.57(+2.02%) |
Sep 26, 2024 | 28.52 | 28.81 | 28.22 | 28.27 | 32,798 | -0.73(-2.51%) |
Sep 25, 2024 | 29.49 | 29.54 | 28.95 | 29.00 | 37,324 | -0.59(-1.98%) |
Sep 24, 2024 | 29.97 | 29.97 | 29.58 | 29.58 | 117,414 | -0.09(-0.30%) |
Sep 23, 2024 | 29.42 | 29.88 | 29.41 | 29.67 | 19,762 | +0.33(+1.12%) |
Sep 20, 2024 | 29.31 | 29.47 | 29.08 | 29.34 | 48,177 | -0.11(-0.37%) |
Sep 19, 2024 | 29.56 | 29.76 | 29.32 | 29.45 | 34,944 | +0.33(+1.13%) |
Sep 18, 2024 | 29.02 | 29.41 | 29.02 | 29.13 | 36,547 | +0.00(+0.00%) |
Sep 17, 2024 | 28.73 | 29.13 | 28.73 | 29.13 | 53,170 | +0.43(+1.51%) |
Sep 16, 2024 | 28.62 | 28.69 | 28.47 | 28.69 | 32,452 | +0.34(+1.18%) |
Sep 13, 2024 | 28.27 | 28.52 | 28.27 | 28.36 | 39,979 | +0.21(+0.76%) |
Sep 12, 2024 | 28.03 | 28.22 | 27.86 | 28.14 | 88,030 | +0.15(+0.53%) |
Sep 11, 2024 | 28.24 | 28.24 | 27.63 | 27.99 | 26,891 | -0.23(-0.83%) |
Sep 10, 2024 | 28.62 | 28.62 | 27.99 | 28.23 | 22,621 | -0.35(-1.24%) |
Sep 09, 2024 | 28.70 | 28.82 | 28.56 | 28.58 | 24,851 | +0.01(+0.04%) |
Sep 06, 2024 | 29.03 | 29.19 | 28.50 | 28.57 | 150,333 | -0.41(-1.40%) |
Sep 05, 2024 | 29.35 | 29.35 | 28.98 | 28.98 | 97,309 | -0.21(-0.71%) |
Sep 04, 2024 | 29.74 | 29.84 | 29.19 | 29.19 | 23,168 | -0.50(-1.67%) |
Sep 03, 2024 | 30.07 | 30.07 | 29.51 | 29.68 | 29,645 | -0.83(-2.73%) |
Aug 30, 2024 | 30.20 | 30.52 | 30.18 | 30.52 | 18,400 | +0.19(+0.62%) |
Aug 29, 2024 | 30.17 | 30.46 | 29.94 | 30.33 | 37,534 | +0.31(+1.03%) |
Aug 28, 2024 | 30.00 | 30.10 | 29.84 | 30.02 | 41,970 | -0.15(-0.49%) |
Aug 27, 2024 | 30.38 | 30.40 | 30.06 | 30.17 | 23,471 | -0.31(-1.01%) |
Aug 26, 2024 | 30.66 | 30.74 | 30.31 | 30.48 | 48,932 | +0.26(+0.85%) |
Aug 23, 2024 | 29.84 | 30.24 | 29.84 | 30.22 | 103,186 | +0.49(+1.64%) |
Aug 22, 2024 | 29.77 | 29.88 | 29.65 | 29.73 | 30,215 | +0.07(+0.23%) |
Aug 21, 2024 | 29.79 | 29.96 | 29.61 | 29.66 | 67,943 | -0.02(-0.07%) |
Aug 20, 2024 | 30.38 | 30.38 | 29.63 | 29.68 | 35,147 | -0.74(-2.45%) |
Aug 19, 2024 | 30.29 | 30.66 | 30.29 | 30.43 | 23,098 | +0.11(+0.36%) |
Aug 16, 2024 | 30.12 | 30.36 | 30.12 | 30.32 | 24,441 | -0.05(-0.16%) |
Aug 15, 2024 | 30.17 | 30.39 | 30.11 | 30.37 | 27,338 | +0.48(+1.59%) |
Aug 14, 2024 | 29.84 | 30.01 | 29.73 | 29.89 | 23,193 | +0.12(+0.40%) |
Aug 13, 2024 | 29.93 | 29.93 | 29.65 | 29.77 | 80,205 | -0.32(-1.06%) |
Aug 12, 2024 | 30.07 | 30.13 | 29.98 | 30.09 | 36,320 | +0.27(+0.90%) |
Aug 09, 2024 | 29.88 | 29.96 | 29.64 | 29.82 | 21,560 | +0.02(+0.07%) |
Aug 08, 2024 | 29.29 | 29.85 | 29.29 | 29.80 | 41,512 | +0.68(+2.32%) |
Aug 07, 2024 | 29.35 | 29.58 | 29.07 | 29.13 | 43,456 | +0.20(+0.69%) |
Aug 06, 2024 | 28.73 | 29.24 | 28.73 | 28.93 | 34,379 | +0.32(+1.11%) |
Aug 05, 2024 | 28.40 | 28.84 | 28.23 | 28.61 | 84,378 | -0.67(-2.27%) |
Aug 02, 2024 | 30.07 | 30.07 | 29.00 | 29.28 | 126,252 | -1.01(-3.34%) |