Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 28.28 | 28.62 | 28.26 | 28.47 | 983,252 | -0.15(-0.52%) |
Oct 14, 2024 | 28.37 | 28.70 | 28.27 | 28.62 | 603,272 | +0.21(+0.74%) |
Oct 11, 2024 | 28.64 | 28.80 | 28.39 | 28.41 | 550,668 | -0.13(-0.46%) |
Oct 10, 2024 | 28.61 | 28.66 | 28.43 | 28.54 | 649,681 | -0.34(-1.18%) |
Oct 09, 2024 | 28.39 | 29.02 | 28.37 | 28.88 | 896,861 | +0.41(+1.44%) |
Oct 08, 2024 | 28.28 | 28.50 | 28.22 | 28.47 | 964,978 | -0.33(-1.15%) |
Oct 07, 2024 | 29.44 | 29.52 | 28.73 | 28.80 | 917,776 | -1.19(-3.97%) |
Oct 04, 2024 | 29.89 | 30.05 | 29.78 | 29.99 | 382,559 | -0.13(-0.43%) |
Oct 03, 2024 | 30.23 | 30.30 | 29.96 | 30.12 | 524,995 | -0.21(-0.69%) |
Oct 02, 2024 | 30.45 | 30.61 | 30.25 | 30.33 | 558,983 | -0.51(-1.65%) |
Oct 01, 2024 | 31.12 | 31.14 | 30.68 | 30.84 | 552,140 | -0.30(-0.96%) |
Sep 30, 2024 | 31.12 | 31.15 | 30.95 | 31.14 | 447,433 | +0.02(+0.06%) |
Sep 27, 2024 | 30.91 | 31.36 | 30.91 | 31.12 | 981,490 | +0.32(+1.04%) |
Sep 26, 2024 | 30.39 | 30.87 | 30.39 | 30.80 | 1,479,990 | +0.29(+0.95%) |
Sep 25, 2024 | 30.62 | 30.63 | 30.39 | 30.51 | 730,907 | -0.04(-0.13%) |
Sep 24, 2024 | 30.67 | 30.73 | 30.54 | 30.55 | 462,566 | -0.11(-0.36%) |
Sep 23, 2024 | 30.81 | 30.87 | 30.57 | 30.66 | 796,602 | +0.09(+0.29%) |
Sep 20, 2024 | 30.77 | 30.77 | 30.53 | 30.57 | 561,533 | -0.38(-1.23%) |
Sep 19, 2024 | 30.78 | 31.03 | 30.72 | 30.95 | 1,318,143 | +0.24(+0.78%) |
Sep 18, 2024 | 30.94 | 31.01 | 30.63 | 30.71 | 879,853 | -0.25(-0.81%) |
Sep 17, 2024 | 31.05 | 31.27 | 30.84 | 30.96 | 1,112,338 | -0.55(-1.75%) |
Sep 16, 2024 | 31.43 | 31.55 | 31.34 | 31.51 | 288,537 | +0.01(+0.03%) |
Sep 13, 2024 | 31.34 | 31.55 | 31.26 | 31.50 | 403,640 | +0.15(+0.48%) |
Sep 12, 2024 | 31.42 | 31.44 | 31.21 | 31.35 | 293,514 | -0.19(-0.60%) |
Sep 11, 2024 | 31.55 | 31.55 | 31.16 | 31.54 | 241,282 | -0.10(-0.32%) |
Sep 10, 2024 | 31.55 | 31.66 | 31.39 | 31.64 | 224,517 | +0.07(+0.22%) |
Sep 09, 2024 | 31.55 | 31.72 | 31.53 | 31.57 | 328,766 | +0.09(+0.29%) |
Sep 06, 2024 | 31.52 | 31.69 | 31.36 | 31.48 | 510,772 | +0.25(+0.80%) |
Sep 05, 2024 | 31.18 | 31.41 | 30.98 | 31.23 | 1,134,710 | +0.47(+1.53%) |
Sep 04, 2024 | 30.49 | 30.79 | 30.49 | 30.76 | 1,078,517 | +0.09(+0.29%) |
Sep 03, 2024 | 30.63 | 30.80 | 30.56 | 30.67 | 538,349 | -0.18(-0.58%) |
Aug 30, 2024 | 30.86 | 30.96 | 30.64 | 30.85 | 891,418 | -0.10(-0.32%) |
Aug 29, 2024 | 30.85 | 31.09 | 30.78 | 30.95 | 529,295 | -0.08(-0.26%) |
Aug 28, 2024 | 30.89 | 31.09 | 30.87 | 31.03 | 478,646 | -0.13(-0.42%) |
Aug 27, 2024 | 30.92 | 31.23 | 30.87 | 31.16 | 437,044 | +0.40(+1.30%) |
Aug 26, 2024 | 30.80 | 30.99 | 30.69 | 30.76 | 376,051 | -0.12(-0.39%) |
Aug 23, 2024 | 30.74 | 31.09 | 30.64 | 30.88 | 348,040 | +0.25(+0.82%) |
Aug 22, 2024 | 30.75 | 30.78 | 30.58 | 30.63 | 771,769 | -0.09(-0.29%) |
Aug 21, 2024 | 30.64 | 30.75 | 30.54 | 30.72 | 428,337 | +0.16(+0.52%) |
Aug 20, 2024 | 30.53 | 30.67 | 30.45 | 30.56 | 421,812 | +0.20(+0.66%) |
Aug 19, 2024 | 30.31 | 30.54 | 30.31 | 30.36 | 467,656 | +0.13(+0.43%) |
Aug 16, 2024 | 30.05 | 30.27 | 30.04 | 30.23 | 277,337 | +0.14(+0.47%) |
Aug 15, 2024 | 30.04 | 30.16 | 29.95 | 30.09 | 417,953 | +0.24(+0.80%) |
Aug 14, 2024 | 29.71 | 29.87 | 29.71 | 29.85 | 362,268 | +0.24(+0.81%) |
Aug 13, 2024 | 29.25 | 29.64 | 29.25 | 29.61 | 381,960 | +0.18(+0.61%) |
Aug 12, 2024 | 29.77 | 29.77 | 29.39 | 29.43 | 551,084 | -0.44(-1.47%) |
Aug 09, 2024 | 29.70 | 29.93 | 29.67 | 29.87 | 551,139 | -0.29(-0.96%) |
Aug 08, 2024 | 29.63 | 30.18 | 29.58 | 30.16 | 509,157 | +0.43(+1.45%) |
Aug 07, 2024 | 29.90 | 30.07 | 29.68 | 29.73 | 795,966 | -0.01(-0.03%) |
Aug 06, 2024 | 29.18 | 30.02 | 29.11 | 29.74 | 980,336 | +0.30(+1.02%) |
Aug 05, 2024 | 29.64 | 29.94 | 29.38 | 29.44 | 822,696 | -1.02(-3.35%) |
Aug 02, 2024 | 31.00 | 31.00 | 30.17 | 30.46 | 1,070,911 | -0.30(-0.98%) |