Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 29.19 | 29.64 | 29.19 | 29.37 | 28,468 | +0.30(+1.03%) |
Oct 14, 2024 | 28.86 | 29.13 | 28.83 | 29.07 | 43,007 | +0.14(+0.48%) |
Oct 11, 2024 | 28.70 | 28.93 | 28.70 | 28.93 | 67,197 | +0.29(+1.01%) |
Oct 10, 2024 | 28.76 | 28.90 | 28.53 | 28.64 | 411,961 | -0.18(-0.62%) |
Oct 09, 2024 | 28.73 | 28.82 | 28.66 | 28.82 | 72,426 | +0.03(+0.09%) |
Oct 08, 2024 | 28.95 | 28.95 | 28.66 | 28.79 | 176,631 | +0.01(+0.05%) |
Oct 07, 2024 | 28.89 | 28.89 | 28.66 | 28.78 | 29,617 | -0.27(-0.93%) |
Oct 04, 2024 | 29.02 | 29.07 | 28.77 | 29.05 | 29,921 | -0.06(-0.21%) |
Oct 03, 2024 | 29.22 | 29.26 | 29.01 | 29.11 | 36,258 | -0.19(-0.65%) |
Oct 02, 2024 | 29.18 | 29.31 | 29.14 | 29.30 | 108,020 | -0.15(-0.51%) |
Oct 01, 2024 | 29.77 | 29.77 | 29.35 | 29.45 | 532,130 | -0.19(-0.64%) |
Sep 30, 2024 | 29.40 | 29.68 | 29.37 | 29.64 | 65,455 | +0.17(+0.59%) |
Sep 27, 2024 | 29.63 | 29.69 | 29.42 | 29.47 | 37,651 | +0.06(+0.19%) |
Sep 26, 2024 | 29.62 | 29.69 | 29.33 | 29.41 | 38,560 | -0.29(-0.97%) |
Sep 25, 2024 | 29.89 | 29.93 | 29.63 | 29.70 | 41,398 | -0.15(-0.51%) |
Sep 24, 2024 | 29.77 | 29.94 | 29.77 | 29.85 | 54,032 | -0.00(-0.00%) |
Sep 23, 2024 | 29.66 | 29.88 | 29.66 | 29.85 | 29,153 | +0.37(+1.26%) |
Sep 20, 2024 | 29.51 | 29.61 | 29.44 | 29.48 | 19,336 | -0.13(-0.45%) |
Sep 19, 2024 | 29.96 | 29.96 | 29.48 | 29.61 | 115,971 | -0.04(-0.13%) |
Sep 18, 2024 | 29.76 | 30.05 | 29.61 | 29.65 | 22,138 | +0.00(+0.00%) |
Sep 17, 2024 | 29.96 | 29.96 | 29.59 | 29.65 | 37,024 | -0.23(-0.77%) |
Sep 16, 2024 | 29.94 | 29.98 | 29.82 | 29.88 | 23,394 | +0.06(+0.20%) |
Sep 13, 2024 | 29.78 | 29.82 | 29.67 | 29.82 | 188,241 | +0.25(+0.84%) |
Sep 12, 2024 | 29.40 | 29.57 | 29.27 | 29.57 | 28,453 | +0.18(+0.61%) |
Sep 11, 2024 | 29.19 | 29.42 | 28.86 | 29.39 | 22,487 | -0.05(-0.17%) |
Sep 10, 2024 | 29.17 | 29.44 | 29.11 | 29.44 | 370,580 | +0.42(+1.44%) |
Sep 09, 2024 | 28.75 | 29.06 | 28.70 | 29.02 | 24,882 | +0.28(+0.97%) |
Sep 06, 2024 | 28.85 | 28.85 | 28.51 | 28.75 | 77,216 | -0.07(-0.24%) |
Sep 05, 2024 | 28.97 | 29.12 | 28.77 | 28.81 | 44,453 | -0.12(-0.41%) |
Sep 04, 2024 | 28.89 | 29.15 | 28.78 | 28.93 | 25,590 | +0.07(+0.24%) |
Sep 03, 2024 | 28.83 | 28.97 | 28.75 | 28.86 | 212,095 | -0.10(-0.34%) |
Aug 30, 2024 | 28.73 | 28.96 | 28.60 | 28.96 | 227,228 | +0.33(+1.15%) |
Aug 29, 2024 | 28.76 | 28.76 | 28.52 | 28.64 | 127,469 | -0.05(-0.19%) |
Aug 28, 2024 | 28.80 | 28.81 | 28.55 | 28.69 | 18,174 | -0.09(-0.33%) |
Aug 27, 2024 | 28.67 | 28.80 | 28.50 | 28.79 | 38,814 | +0.08(+0.28%) |
Aug 26, 2024 | 28.79 | 28.86 | 28.66 | 28.71 | 47,336 | +0.01(+0.03%) |
Aug 23, 2024 | 28.35 | 28.70 | 28.35 | 28.70 | 11,587 | +0.50(+1.77%) |
Aug 22, 2024 | 28.03 | 28.20 | 28.03 | 28.20 | 16,799 | +0.11(+0.39%) |
Aug 21, 2024 | 27.98 | 28.09 | 27.85 | 28.09 | 38,328 | +0.18(+0.64%) |
Aug 20, 2024 | 27.91 | 27.92 | 27.83 | 27.91 | 12,142 | -0.00(-0.01%) |
Aug 19, 2024 | 27.84 | 27.92 | 27.84 | 27.91 | 12,310 | +0.25(+0.92%) |
Aug 16, 2024 | 27.70 | 27.78 | 27.58 | 27.66 | 6,347 | -0.09(-0.32%) |
Aug 15, 2024 | 27.84 | 27.87 | 27.66 | 27.75 | 15,783 | +0.03(+0.10%) |
Aug 14, 2024 | 27.69 | 27.84 | 27.69 | 27.72 | 14,128 | +0.10(+0.36%) |
Aug 13, 2024 | 27.51 | 27.65 | 27.44 | 27.62 | 13,169 | +0.27(+0.98%) |
Aug 12, 2024 | 27.55 | 27.55 | 27.22 | 27.35 | 16,636 | -0.29(-1.05%) |
Aug 09, 2024 | 27.46 | 27.64 | 27.30 | 27.64 | 138,276 | +0.20(+0.73%) |
Aug 08, 2024 | 27.24 | 27.48 | 27.06 | 27.44 | 21,407 | +0.31(+1.14%) |
Aug 07, 2024 | 27.50 | 27.74 | 27.13 | 27.13 | 50,528 | -0.22(-0.80%) |
Aug 06, 2024 | 26.76 | 27.54 | 26.76 | 27.35 | 130,646 | +0.68(+2.54%) |
Aug 05, 2024 | 26.81 | 27.35 | 26.63 | 26.67 | 118,502 | -0.78(-2.83%) |
Aug 02, 2024 | 27.58 | 27.58 | 27.21 | 27.45 | 99,903 | -0.02(-0.09%) |