Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 29.60 | 29.67 | 29.16 | 29.27 | 183,168 | -0.54(-1.81%) |
Oct 11, 2024 | 28.97 | 30.14 | 28.86 | 29.81 | 151,127 | +0.58(+1.98%) |
Oct 10, 2024 | 29.35 | 29.38 | 29.07 | 29.23 | 38,970 | -0.11(-0.37%) |
Oct 09, 2024 | 29.67 | 29.70 | 29.21 | 29.34 | 50,305 | -0.40(-1.34%) |
Oct 08, 2024 | 30.05 | 30.16 | 29.49 | 29.74 | 193,579 | -0.54(-1.78%) |
Oct 07, 2024 | 30.29 | 30.64 | 30.06 | 30.28 | 183,149 | +1.09(+3.73%) |
Oct 04, 2024 | 28.27 | 29.19 | 28.27 | 29.19 | 150,636 | +0.89(+3.14%) |
Oct 03, 2024 | 28.36 | 28.38 | 28.10 | 28.30 | 53,501 | -0.07(-0.25%) |
Oct 02, 2024 | 28.49 | 28.50 | 28.32 | 28.37 | 102,362 | -0.13(-0.46%) |
Oct 01, 2024 | 28.83 | 28.91 | 28.33 | 28.50 | 69,584 | -0.29(-1.01%) |
Sep 30, 2024 | 28.90 | 28.96 | 28.67 | 28.79 | 59,560 | -0.49(-1.67%) |
Sep 27, 2024 | 29.50 | 29.63 | 29.25 | 29.28 | 71,071 | -0.15(-0.51%) |
Sep 26, 2024 | 29.03 | 29.46 | 28.98 | 29.43 | 76,509 | +0.89(+3.12%) |
Sep 25, 2024 | 28.88 | 28.92 | 28.50 | 28.54 | 53,494 | -0.31(-1.07%) |
Sep 24, 2024 | 29.31 | 29.42 | 28.78 | 28.85 | 93,469 | -0.42(-1.43%) |
Sep 23, 2024 | 29.87 | 29.97 | 29.26 | 29.27 | 81,684 | -0.53(-1.78%) |
Sep 20, 2024 | 29.81 | 30.16 | 29.30 | 29.80 | 190,460 | -0.64(-2.10%) |
Sep 19, 2024 | 30.10 | 31.06 | 29.84 | 30.44 | 175,220 | +0.16(+0.53%) |
Sep 18, 2024 | 30.63 | 30.71 | 30.25 | 30.28 | 59,777 | -0.28(-0.92%) |
Sep 17, 2024 | 30.70 | 30.91 | 30.40 | 30.56 | 70,112 | -0.11(-0.36%) |
Sep 16, 2024 | 30.80 | 30.89 | 30.30 | 30.67 | 147,065 | +0.51(+1.69%) |
Sep 13, 2024 | 29.45 | 30.17 | 29.45 | 30.16 | 252,821 | +0.86(+2.94%) |
Sep 12, 2024 | 28.93 | 29.32 | 28.59 | 29.30 | 175,950 | +0.08(+0.27%) |
Sep 11, 2024 | 29.07 | 29.26 | 28.71 | 29.22 | 93,044 | +0.23(+0.79%) |
Sep 10, 2024 | 28.29 | 29.04 | 27.98 | 28.99 | 160,118 | +0.62(+2.19%) |
Sep 09, 2024 | 27.75 | 28.43 | 27.72 | 28.37 | 203,427 | +0.79(+2.86%) |
Sep 06, 2024 | 28.11 | 28.30 | 27.54 | 27.58 | 150,952 | -0.59(-2.09%) |
Sep 05, 2024 | 28.55 | 28.55 | 28.09 | 28.17 | 105,880 | -0.37(-1.30%) |
Sep 04, 2024 | 28.50 | 28.73 | 28.38 | 28.54 | 103,746 | -0.23(-0.80%) |
Sep 03, 2024 | 29.07 | 29.47 | 28.70 | 28.77 | 148,805 | -0.35(-1.20%) |
Aug 30, 2024 | 29.30 | 29.50 | 28.96 | 29.12 | 82,476 | -0.64(-2.15%) |
Aug 29, 2024 | 29.89 | 30.00 | 29.64 | 29.76 | 118,317 | -0.30(-1.00%) |
Aug 28, 2024 | 29.57 | 30.12 | 29.38 | 30.06 | 441,736 | +0.42(+1.42%) |
Aug 27, 2024 | 29.31 | 29.64 | 29.02 | 29.64 | 479,429 | +1.25(+4.40%) |
Aug 26, 2024 | 28.96 | 28.96 | 28.30 | 28.39 | 1,308,498 | +2.50(+9.66%) |
Aug 23, 2024 | 25.90 | 26.18 | 25.71 | 25.89 | 209,557 | +1.00(+4.02%) |
Aug 22, 2024 | 25.31 | 25.31 | 24.80 | 24.89 | 77,328 | -0.33(-1.31%) |
Aug 21, 2024 | 25.24 | 25.43 | 25.13 | 25.22 | 115,158 | +0.39(+1.57%) |
Aug 20, 2024 | 24.94 | 25.03 | 24.70 | 24.83 | 116,950 | -0.03(-0.12%) |
Aug 19, 2024 | 24.45 | 24.89 | 24.45 | 24.86 | 87,277 | +0.42(+1.72%) |
Aug 16, 2024 | 24.44 | 24.57 | 24.34 | 24.44 | 60,702 | +0.08(+0.33%) |
Aug 15, 2024 | 24.34 | 24.53 | 24.25 | 24.36 | 103,602 | +0.16(+0.66%) |
Aug 14, 2024 | 24.38 | 24.45 | 24.16 | 24.20 | 53,996 | -0.26(-1.06%) |
Aug 13, 2024 | 24.23 | 24.49 | 24.23 | 24.46 | 147,614 | +0.08(+0.33%) |
Aug 12, 2024 | 24.88 | 24.89 | 24.32 | 24.38 | 130,154 | -0.43(-1.73%) |
Aug 09, 2024 | 25.27 | 25.27 | 24.75 | 24.81 | 146,659 | -0.67(-2.63%) |
Aug 08, 2024 | 25.93 | 25.95 | 25.47 | 25.48 | 109,070 | -0.68(-2.60%) |
Aug 07, 2024 | 26.20 | 26.71 | 26.07 | 26.16 | 128,624 | +0.82(+3.24%) |
Aug 06, 2024 | 25.16 | 25.50 | 25.09 | 25.34 | 118,353 | +0.49(+1.97%) |
Aug 05, 2024 | 25.00 | 25.26 | 24.77 | 24.85 | 167,769 | -0.67(-2.63%) |
Aug 02, 2024 | 26.45 | 26.59 | 25.43 | 25.52 | 375,091 | -1.37(-5.09%) |