Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 30.58 | 30.58 | 29.94 | 30.01 | 756,740 | -0.66(-2.15%) |
Oct 14, 2024 | 30.53 | 30.72 | 30.52 | 30.67 | 400,146 | +0.18(+0.59%) |
Oct 11, 2024 | 30.25 | 30.52 | 30.25 | 30.49 | 444,029 | +0.24(+0.79%) |
Oct 10, 2024 | 30.18 | 30.29 | 30.07 | 30.25 | 414,338 | -0.06(-0.20%) |
Oct 09, 2024 | 30.08 | 30.32 | 30.04 | 30.31 | 488,994 | +0.18(+0.60%) |
Oct 08, 2024 | 29.99 | 30.15 | 29.94 | 30.13 | 431,188 | +0.14(+0.47%) |
Oct 07, 2024 | 30.04 | 30.12 | 29.90 | 29.99 | 579,145 | -0.14(-0.46%) |
Oct 04, 2024 | 30.03 | 30.13 | 29.88 | 30.13 | 473,105 | +0.27(+0.90%) |
Oct 03, 2024 | 29.85 | 30.01 | 29.77 | 29.86 | 759,482 | -0.18(-0.60%) |
Oct 02, 2024 | 29.97 | 30.07 | 29.79 | 30.04 | 658,533 | +0.11(+0.37%) |
Oct 01, 2024 | 30.16 | 30.17 | 29.77 | 29.93 | 692,191 | -0.22(-0.73%) |
Sep 30, 2024 | 30.10 | 30.16 | 29.91 | 30.15 | 589,271 | -0.14(-0.46%) |
Sep 27, 2024 | 30.51 | 30.52 | 30.24 | 30.29 | 346,705 | -0.23(-0.75%) |
Sep 26, 2024 | 30.59 | 30.61 | 30.34 | 30.52 | 441,219 | +0.44(+1.46%) |
Sep 25, 2024 | 30.21 | 30.23 | 30.02 | 30.08 | 390,246 | -0.10(-0.33%) |
Sep 24, 2024 | 30.08 | 30.19 | 29.91 | 30.18 | 526,162 | +0.29(+0.97%) |
Sep 23, 2024 | 29.90 | 29.95 | 29.84 | 29.89 | 325,860 | +0.04(+0.13%) |
Sep 20, 2024 | 29.91 | 29.95 | 29.73 | 29.85 | 419,251 | -0.24(-0.80%) |
Sep 19, 2024 | 30.04 | 30.20 | 29.86 | 30.09 | 441,767 | +0.72(+2.45%) |
Sep 18, 2024 | 29.48 | 29.75 | 29.34 | 29.37 | 569,433 | -0.10(-0.34%) |
Sep 17, 2024 | 29.64 | 29.64 | 29.34 | 29.47 | 640,707 | -0.06(-0.20%) |
Sep 16, 2024 | 29.49 | 29.53 | 29.35 | 29.53 | 612,143 | +0.09(+0.31%) |
Sep 13, 2024 | 29.30 | 29.51 | 29.30 | 29.44 | 685,216 | +0.14(+0.48%) |
Sep 12, 2024 | 28.99 | 29.32 | 28.89 | 29.30 | 547,434 | +0.30(+1.03%) |
Sep 11, 2024 | 28.59 | 29.04 | 28.20 | 29.00 | 519,207 | +0.49(+1.72%) |
Sep 10, 2024 | 28.52 | 28.54 | 28.24 | 28.51 | 585,257 | +0.07(+0.25%) |
Sep 09, 2024 | 28.43 | 28.52 | 28.27 | 28.44 | 727,384 | +0.27(+0.96%) |
Sep 06, 2024 | 28.75 | 28.78 | 28.11 | 28.17 | 774,971 | -0.56(-1.95%) |
Sep 05, 2024 | 28.80 | 28.89 | 28.60 | 28.73 | 1,231,606 | -0.13(-0.45%) |
Sep 04, 2024 | 28.82 | 29.07 | 28.75 | 28.86 | 608,565 | -0.19(-0.65%) |
Sep 03, 2024 | 29.68 | 29.70 | 28.95 | 29.05 | 811,514 | -0.82(-2.75%) |
Aug 30, 2024 | 29.81 | 29.89 | 29.57 | 29.87 | 597,717 | +0.24(+0.81%) |
Aug 29, 2024 | 29.76 | 29.91 | 29.56 | 29.63 | 569,722 | +0.02(+0.07%) |
Aug 28, 2024 | 29.75 | 29.77 | 29.44 | 29.61 | 594,949 | -0.18(-0.60%) |
Aug 27, 2024 | 29.65 | 29.83 | 29.58 | 29.79 | 657,726 | +0.07(+0.24%) |
Aug 26, 2024 | 29.85 | 29.86 | 29.65 | 29.72 | 604,741 | -0.16(-0.54%) |
Aug 23, 2024 | 29.71 | 29.93 | 29.65 | 29.88 | 818,566 | +0.37(+1.25%) |
Aug 22, 2024 | 29.92 | 29.95 | 29.45 | 29.51 | 531,224 | -0.29(-0.97%) |
Aug 21, 2024 | 29.71 | 29.86 | 29.66 | 29.80 | 1,780,633 | +0.15(+0.51%) |
Aug 20, 2024 | 29.74 | 29.80 | 29.54 | 29.65 | 562,447 | -0.07(-0.24%) |
Aug 19, 2024 | 29.48 | 29.72 | 29.42 | 29.72 | 488,709 | +0.32(+1.09%) |
Aug 16, 2024 | 29.32 | 29.45 | 29.28 | 29.40 | 403,978 | +0.01(+0.03%) |
Aug 15, 2024 | 29.18 | 29.41 | 29.14 | 29.39 | 651,290 | +0.49(+1.70%) |
Aug 14, 2024 | 28.84 | 28.95 | 28.72 | 28.90 | 876,221 | +0.11(+0.38%) |
Aug 13, 2024 | 28.44 | 28.80 | 28.44 | 28.79 | 722,425 | +0.49(+1.73%) |
Aug 12, 2024 | 28.33 | 28.43 | 28.18 | 28.30 | 532,521 | -0.03(-0.11%) |
Aug 09, 2024 | 28.11 | 28.36 | 28.08 | 28.33 | 510,726 | +0.20(+0.71%) |
Aug 08, 2024 | 27.76 | 28.14 | 27.58 | 28.13 | 698,117 | +0.77(+2.81%) |
Aug 07, 2024 | 28.03 | 28.04 | 27.33 | 27.36 | 937,071 | -0.22(-0.80%) |
Aug 06, 2024 | 27.37 | 27.92 | 27.28 | 27.58 | 1,472,214 | +0.33(+1.21%) |
Aug 05, 2024 | 26.71 | 27.56 | 26.52 | 27.25 | 1,523,007 | -0.62(-2.22%) |
Aug 02, 2024 | 28.00 | 28.04 | 27.61 | 27.87 | 1,132,826 | -0.66(-2.31%) |