Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 31.50 | 31.50 | 30.77 | 31.21 | 29,941 | -0.15(-0.48%) |
Oct 17, 2024 | 30.89 | 31.78 | 30.89 | 31.36 | 39,185 | +0.29(+0.93%) |
Oct 16, 2024 | 30.72 | 31.11 | 30.54 | 31.07 | 39,208 | +0.89(+2.95%) |
Oct 15, 2024 | 29.58 | 30.88 | 29.58 | 30.18 | 39,204 | +0.05(+0.17%) |
Oct 14, 2024 | 30.70 | 30.82 | 29.89 | 30.13 | 31,763 | -0.72(-2.33%) |
Oct 11, 2024 | 30.22 | 30.91 | 29.75 | 30.85 | 35,893 | +0.93(+3.11%) |
Oct 10, 2024 | 29.47 | 30.26 | 29.08 | 29.92 | 25,482 | -0.14(-0.47%) |
Oct 09, 2024 | 29.49 | 30.08 | 29.00 | 30.06 | 36,795 | +0.86(+2.95%) |
Oct 08, 2024 | 29.17 | 29.32 | 28.73 | 29.20 | 33,922 | +0.37(+1.28%) |
Oct 07, 2024 | 30.36 | 30.84 | 28.62 | 28.83 | 35,816 | -1.49(-4.91%) |
Oct 04, 2024 | 29.52 | 30.84 | 28.98 | 30.32 | 56,593 | +1.27(+4.37%) |
Oct 03, 2024 | 29.46 | 29.56 | 29.02 | 29.05 | 49,030 | -0.89(-2.97%) |
Oct 02, 2024 | 30.70 | 31.02 | 29.87 | 29.94 | 61,176 | -0.59(-1.93%) |
Oct 01, 2024 | 30.55 | 30.84 | 30.01 | 30.53 | 62,443 | +0.10(+0.33%) |
Sep 30, 2024 | 30.00 | 30.62 | 29.27 | 30.43 | 217,507 | +0.47(+1.57%) |
Sep 27, 2024 | 29.95 | 30.80 | 29.67 | 29.96 | 52,519 | +0.14(+0.47%) |
Sep 26, 2024 | 30.26 | 30.71 | 29.55 | 29.82 | 54,953 | +0.29(+0.98%) |
Sep 25, 2024 | 30.29 | 30.29 | 28.96 | 29.53 | 82,939 | -1.28(-4.15%) |
Sep 24, 2024 | 28.79 | 31.05 | 28.79 | 30.81 | 106,042 | +2.34(+8.22%) |
Sep 23, 2024 | 29.98 | 29.98 | 28.16 | 28.47 | 48,993 | -1.50(-5.01%) |
Sep 20, 2024 | 28.95 | 29.97 | 28.84 | 29.97 | 241,852 | +0.73(+2.50%) |
Sep 19, 2024 | 29.81 | 29.81 | 29.03 | 29.24 | 42,204 | +0.22(+0.76%) |
Sep 18, 2024 | 28.89 | 29.59 | 28.88 | 29.02 | 31,531 | -0.15(-0.51%) |
Sep 17, 2024 | 29.55 | 29.55 | 28.63 | 29.17 | 22,886 | +0.01(+0.03%) |
Sep 16, 2024 | 29.33 | 29.56 | 28.86 | 29.16 | 22,739 | -0.17(-0.58%) |
Sep 13, 2024 | 28.87 | 29.57 | 28.87 | 29.33 | 40,897 | +0.50(+1.73%) |
Sep 12, 2024 | 27.89 | 28.92 | 27.54 | 28.83 | 23,697 | +1.40(+5.10%) |
Sep 11, 2024 | 27.10 | 27.43 | 26.22 | 27.43 | 30,718 | +0.30(+1.11%) |
Sep 10, 2024 | 26.88 | 27.50 | 26.50 | 27.13 | 47,020 | +0.04(+0.15%) |
Sep 09, 2024 | 27.85 | 28.00 | 26.59 | 27.09 | 46,357 | -0.76(-2.73%) |
Sep 06, 2024 | 27.53 | 28.00 | 26.90 | 27.85 | 24,638 | +0.23(+0.83%) |
Sep 05, 2024 | 28.25 | 28.28 | 27.20 | 27.62 | 20,542 | -0.47(-1.67%) |
Sep 04, 2024 | 27.86 | 28.13 | 27.50 | 28.09 | 30,522 | +0.08(+0.29%) |
Sep 03, 2024 | 29.14 | 29.14 | 27.59 | 28.01 | 42,607 | -1.16(-3.99%) |
Aug 30, 2024 | 29.03 | 29.18 | 28.25 | 29.18 | 23,446 | +0.62(+2.16%) |
Aug 29, 2024 | 28.48 | 29.26 | 28.29 | 28.56 | 44,173 | -0.01(-0.04%) |
Aug 28, 2024 | 28.13 | 28.89 | 27.99 | 28.57 | 48,690 | +0.43(+1.52%) |
Aug 27, 2024 | 28.01 | 28.36 | 27.74 | 28.14 | 44,804 | -0.20(-0.70%) |
Aug 26, 2024 | 28.69 | 28.82 | 28.03 | 28.34 | 52,505 | +0.10(+0.35%) |
Aug 23, 2024 | 27.44 | 28.48 | 26.93 | 28.24 | 74,621 | +0.75(+2.72%) |
Aug 22, 2024 | 27.09 | 27.51 | 26.89 | 27.49 | 76,895 | +0.60(+2.22%) |
Aug 21, 2024 | 26.39 | 26.89 | 26.16 | 26.89 | 18,537 | +0.50(+1.89%) |
Aug 20, 2024 | 26.62 | 26.91 | 26.35 | 26.40 | 20,771 | -0.51(-1.89%) |
Aug 19, 2024 | 27.03 | 27.52 | 26.46 | 26.90 | 33,447 | -0.32(-1.17%) |
Aug 16, 2024 | 27.44 | 29.03 | 27.12 | 27.22 | 65,295 | -0.26(-0.94%) |
Aug 15, 2024 | 26.59 | 27.60 | 25.99 | 27.48 | 28,468 | +1.44(+5.55%) |
Aug 14, 2024 | 26.35 | 27.37 | 25.89 | 26.04 | 38,058 | -0.29(-1.10%) |
Aug 13, 2024 | 25.13 | 26.33 | 25.13 | 26.33 | 27,263 | +1.11(+4.38%) |
Aug 12, 2024 | 24.43 | 25.40 | 24.24 | 25.22 | 46,742 | +1.27(+5.28%) |
Aug 09, 2024 | 24.91 | 25.04 | 23.73 | 23.96 | 58,576 | -1.13(-4.49%) |
Aug 08, 2024 | 24.91 | 25.31 | 24.18 | 25.08 | 64,015 | +0.47(+1.90%) |
Aug 07, 2024 | 26.66 | 26.89 | 24.32 | 24.61 | 102,400 | -1.70(-6.47%) |
Aug 06, 2024 | 24.54 | 26.99 | 24.54 | 26.32 | 239,282 | +1.77(+7.22%) |
Aug 05, 2024 | 19.45 | 24.87 | 19.13 | 24.54 | 222,142 | +5.43(+28.40%) |
Aug 02, 2024 | 18.85 | 19.92 | 18.85 | 19.11 | 43,883 | -0.58(-2.93%) |