Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 30.27 | 30.36 | 30.09 | 30.11 | 80,781 | +0.36(+1.21%) |
Oct 16, 2024 | 29.83 | 29.98 | 29.69 | 29.75 | 619,069 | +0.32(+1.09%) |
Oct 15, 2024 | 29.60 | 29.73 | 29.27 | 29.43 | 445,564 | -0.22(-0.74%) |
Oct 14, 2024 | 29.52 | 29.70 | 29.35 | 29.65 | 44,203 | +0.12(+0.41%) |
Oct 11, 2024 | 29.60 | 29.63 | 29.49 | 29.53 | 52,745 | +0.11(+0.37%) |
Oct 10, 2024 | 29.61 | 29.68 | 29.39 | 29.42 | 73,997 | +0.01(+0.03%) |
Oct 09, 2024 | 29.22 | 29.49 | 29.20 | 29.41 | 46,652 | +0.11(+0.38%) |
Oct 08, 2024 | 29.23 | 29.41 | 29.15 | 29.30 | 68,708 | +1.31(+4.70%) |
Oct 07, 2024 | 27.66 | 28.14 | 27.66 | 27.99 | 68,224 | -0.25(-0.90%) |
Oct 04, 2024 | 28.03 | 28.30 | 28.03 | 28.24 | 61,007 | +0.14(+0.50%) |
Oct 03, 2024 | 28.22 | 28.22 | 28.03 | 28.10 | 42,546 | -0.28(-0.99%) |
Oct 02, 2024 | 28.50 | 28.57 | 28.28 | 28.38 | 28,494 | -0.22(-0.77%) |
Oct 01, 2024 | 28.64 | 28.75 | 28.50 | 28.60 | 39,429 | -0.47(-1.62%) |
Sep 30, 2024 | 28.66 | 29.13 | 28.66 | 29.07 | 40,598 | +0.04(+0.14%) |
Sep 27, 2024 | 29.32 | 29.35 | 29.03 | 29.03 | 35,235 | -0.13(-0.45%) |
Sep 26, 2024 | 29.05 | 29.26 | 28.73 | 29.16 | 55,142 | -0.04(-0.14%) |
Sep 25, 2024 | 29.47 | 29.47 | 29.20 | 29.20 | 95,072 | -0.05(-0.17%) |
Sep 24, 2024 | 29.17 | 29.33 | 29.17 | 29.25 | 38,879 | -0.03(-0.10%) |
Sep 23, 2024 | 28.64 | 29.41 | 28.64 | 29.28 | 43,034 | +0.44(+1.53%) |
Sep 20, 2024 | 28.74 | 28.87 | 28.65 | 28.84 | 170,438 | +0.15(+0.52%) |
Sep 19, 2024 | 28.71 | 28.83 | 28.56 | 28.69 | 123,576 | -0.14(-0.49%) |
Sep 18, 2024 | 28.95 | 29.00 | 28.73 | 28.83 | 59,177 | -0.10(-0.35%) |
Sep 17, 2024 | 29.31 | 29.32 | 28.87 | 28.93 | 92,000 | -0.71(-2.40%) |
Sep 16, 2024 | 29.62 | 29.69 | 29.49 | 29.64 | 252,263 | +0.30(+1.02%) |
Sep 13, 2024 | 29.50 | 29.62 | 29.32 | 29.34 | 212,597 | -0.07(-0.24%) |
Sep 12, 2024 | 29.18 | 29.50 | 29.18 | 29.41 | 171,152 | +0.11(+0.38%) |
Sep 11, 2024 | 29.40 | 29.42 | 29.04 | 29.30 | 48,634 | -0.22(-0.76%) |
Sep 10, 2024 | 29.43 | 29.54 | 29.21 | 29.52 | 48,063 | +0.06(+0.22%) |
Sep 09, 2024 | 29.25 | 29.56 | 29.25 | 29.46 | 37,151 | +0.29(+0.99%) |
Sep 06, 2024 | 29.21 | 29.32 | 29.14 | 29.17 | 51,674 | +0.01(+0.04%) |
Sep 05, 2024 | 29.25 | 29.36 | 29.12 | 29.16 | 65,159 | -0.16(-0.55%) |
Sep 04, 2024 | 29.06 | 29.33 | 28.81 | 29.32 | 142,883 | +0.62(+2.16%) |
Sep 03, 2024 | 28.63 | 28.79 | 28.61 | 28.70 | 43,237 | +0.00(+0.00%) |
Aug 30, 2024 | 28.58 | 28.70 | 28.50 | 28.70 | 114,814 | +0.14(+0.49%) |
Aug 29, 2024 | 28.30 | 28.57 | 28.30 | 28.56 | 64,341 | +0.16(+0.57%) |
Aug 28, 2024 | 27.71 | 28.49 | 27.71 | 28.40 | 40,712 | -0.07(-0.25%) |
Aug 27, 2024 | 27.75 | 28.48 | 27.75 | 28.47 | 60,795 | +0.26(+0.92%) |
Aug 26, 2024 | 26.72 | 28.42 | 26.72 | 28.21 | 33,930 | -0.15(-0.53%) |
Aug 23, 2024 | 28.15 | 28.36 | 28.10 | 28.36 | 49,066 | +0.17(+0.60%) |
Aug 22, 2024 | 28.19 | 28.27 | 28.10 | 28.19 | 36,531 | +0.02(+0.07%) |
Aug 21, 2024 | 28.06 | 28.19 | 28.00 | 28.17 | 43,644 | +0.31(+1.11%) |
Aug 20, 2024 | 27.92 | 28.06 | 27.82 | 27.86 | 28,107 | -0.33(-1.17%) |
Aug 19, 2024 | 28.21 | 28.43 | 28.16 | 28.19 | 72,183 | +0.22(+0.79%) |
Aug 16, 2024 | 27.91 | 28.00 | 27.85 | 27.97 | 51,856 | +0.21(+0.76%) |
Aug 15, 2024 | 28.03 | 28.03 | 27.75 | 27.76 | 69,853 | +0.00(+0.00%) |
Aug 14, 2024 | 27.74 | 27.89 | 27.73 | 27.76 | 88,159 | +0.14(+0.51%) |
Aug 13, 2024 | 27.36 | 27.62 | 27.36 | 27.62 | 105,166 | +0.42(+1.54%) |
Aug 12, 2024 | 27.28 | 27.36 | 27.18 | 27.20 | 159,947 | +0.03(+0.11%) |
Aug 09, 2024 | 27.16 | 27.25 | 27.07 | 27.17 | 114,427 | +0.00(+0.00%) |
Aug 08, 2024 | 27.07 | 27.24 | 27.04 | 27.17 | 37,060 | +0.26(+0.97%) |
Aug 07, 2024 | 27.05 | 27.16 | 26.86 | 26.91 | 48,315 | +0.15(+0.56%) |
Aug 06, 2024 | 26.51 | 26.89 | 26.50 | 26.76 | 82,008 | -0.19(-0.71%) |
Aug 05, 2024 | 26.88 | 27.10 | 26.78 | 26.95 | 126,389 | -0.69(-2.50%) |
Aug 02, 2024 | 27.60 | 27.64 | 27.32 | 27.64 | 377,377 | +0.18(+0.66%) |