Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 29.72 | 29.72 | 29.38 | 29.41 | 125,960 | -0.41(-1.38%) |
Oct 14, 2024 | 29.66 | 29.85 | 29.48 | 29.82 | 55,860 | +0.10(+0.35%) |
Oct 11, 2024 | 29.43 | 29.91 | 29.43 | 29.72 | 127,483 | +0.12(+0.41%) |
Oct 10, 2024 | 29.53 | 29.60 | 29.37 | 29.60 | 100,359 | -0.04(-0.13%) |
Oct 09, 2024 | 29.46 | 30.00 | 29.42 | 29.64 | 102,112 | +0.09(+0.29%) |
Oct 08, 2024 | 29.55 | 29.65 | 29.47 | 29.55 | 148,847 | +0.04(+0.12%) |
Oct 07, 2024 | 29.65 | 29.79 | 29.48 | 29.52 | 128,248 | -0.19(-0.64%) |
Oct 04, 2024 | 29.55 | 29.90 | 29.55 | 29.71 | 204,969 | +0.11(+0.37%) |
Oct 03, 2024 | 29.54 | 29.83 | 29.42 | 29.60 | 181,196 | -0.26(-0.87%) |
Oct 02, 2024 | 29.78 | 30.00 | 29.66 | 29.86 | 112,495 | +0.00(+0.00%) |
Oct 01, 2024 | 30.10 | 30.21 | 29.74 | 29.86 | 144,217 | -0.42(-1.39%) |
Sep 30, 2024 | 30.21 | 30.28 | 29.94 | 30.28 | 274,364 | +0.03(+0.10%) |
Sep 27, 2024 | 30.37 | 30.44 | 30.15 | 30.25 | 139,570 | -0.23(-0.75%) |
Sep 26, 2024 | 30.31 | 30.50 | 30.24 | 30.48 | 144,283 | +0.62(+2.08%) |
Sep 25, 2024 | 29.96 | 30.00 | 29.79 | 29.86 | 765,919 | -0.11(-0.37%) |
Sep 24, 2024 | 29.85 | 30.01 | 29.78 | 29.97 | 225,412 | +0.18(+0.60%) |
Sep 23, 2024 | 29.71 | 29.82 | 29.68 | 29.79 | 241,255 | +0.15(+0.51%) |
Sep 20, 2024 | 29.80 | 29.80 | 29.59 | 29.64 | 99,103 | -0.34(-1.13%) |
Sep 19, 2024 | 29.84 | 30.00 | 29.74 | 29.98 | 131,837 | +0.61(+2.07%) |
Sep 18, 2024 | 29.42 | 29.61 | 29.22 | 29.37 | 130,724 | -0.06(-0.20%) |
Sep 17, 2024 | 29.50 | 29.61 | 29.22 | 29.43 | 167,089 | -0.14(-0.47%) |
Sep 16, 2024 | 29.44 | 29.60 | 29.33 | 29.57 | 235,865 | +0.12(+0.41%) |
Sep 13, 2024 | 29.34 | 29.46 | 29.28 | 29.45 | 108,657 | +0.12(+0.41%) |
Sep 12, 2024 | 29.03 | 29.33 | 28.93 | 29.33 | 199,969 | +0.33(+1.15%) |
Sep 11, 2024 | 28.88 | 29.08 | 28.54 | 29.00 | 68,288 | +0.06(+0.21%) |
Sep 10, 2024 | 28.86 | 28.94 | 28.61 | 28.94 | 60,726 | -0.02(-0.09%) |
Sep 09, 2024 | 28.92 | 29.13 | 28.86 | 28.96 | 64,515 | +0.30(+1.04%) |
Sep 06, 2024 | 29.21 | 29.24 | 28.65 | 28.67 | 79,263 | -0.54(-1.84%) |
Sep 05, 2024 | 29.29 | 29.39 | 29.13 | 29.20 | 71,046 | +0.00(+0.00%) |
Sep 04, 2024 | 29.17 | 29.42 | 29.15 | 29.20 | 62,243 | -0.10(-0.34%) |
Sep 03, 2024 | 29.68 | 29.76 | 29.26 | 29.30 | 79,241 | -0.50(-1.67%) |
Aug 30, 2024 | 29.88 | 30.00 | 29.65 | 29.80 | 78,391 | +0.01(+0.03%) |
Aug 29, 2024 | 29.76 | 29.95 | 29.69 | 29.79 | 142,494 | +0.24(+0.81%) |
Aug 28, 2024 | 29.68 | 29.76 | 29.49 | 29.55 | 119,119 | -0.17(-0.57%) |
Aug 27, 2024 | 29.55 | 29.74 | 29.51 | 29.72 | 77,100 | +0.24(+0.82%) |
Aug 26, 2024 | 29.58 | 29.64 | 29.44 | 29.48 | 110,139 | -0.16(-0.55%) |
Aug 23, 2024 | 29.34 | 29.64 | 29.09 | 29.64 | 87,346 | +0.59(+2.02%) |
Aug 22, 2024 | 29.42 | 29.42 | 29.05 | 29.05 | 207,648 | -0.22(-0.75%) |
Aug 21, 2024 | 29.25 | 29.38 | 29.07 | 29.27 | 111,637 | +0.20(+0.68%) |
Aug 20, 2024 | 29.11 | 29.12 | 29.00 | 29.07 | 104,753 | -0.08(-0.27%) |
Aug 19, 2024 | 28.94 | 29.19 | 28.93 | 29.15 | 104,466 | +0.31(+1.07%) |
Aug 16, 2024 | 28.67 | 28.85 | 28.62 | 28.85 | 188,961 | +0.18(+0.62%) |
Aug 15, 2024 | 28.57 | 28.73 | 28.48 | 28.67 | 100,661 | +0.35(+1.25%) |
Aug 14, 2024 | 28.27 | 28.35 | 28.17 | 28.31 | 81,641 | +0.09(+0.33%) |
Aug 13, 2024 | 27.91 | 28.24 | 27.89 | 28.22 | 110,795 | +0.45(+1.61%) |
Aug 12, 2024 | 27.70 | 27.79 | 27.57 | 27.77 | 83,918 | +0.10(+0.36%) |
Aug 09, 2024 | 27.56 | 27.69 | 27.43 | 27.67 | 76,026 | +0.05(+0.18%) |
Aug 08, 2024 | 27.47 | 27.69 | 27.34 | 27.62 | 89,570 | +0.44(+1.61%) |
Aug 07, 2024 | 27.57 | 27.72 | 27.13 | 27.18 | 74,480 | +0.23(+0.85%) |
Aug 06, 2024 | 26.75 | 27.20 | 26.71 | 26.96 | 71,526 | -0.02(-0.07%) |
Aug 05, 2024 | 26.61 | 27.11 | 26.58 | 26.98 | 123,818 | -0.60(-2.16%) |
Aug 02, 2024 | 27.72 | 27.73 | 27.39 | 27.57 | 128,826 | -0.55(-1.95%) |