Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 29.78 | 31.04 | 29.78 | 30.97 | 67,647 | +1.46(+4.95%) |
Oct 17, 2024 | 30.00 | 30.00 | 29.03 | 29.51 | 36,069 | -0.39(-1.30%) |
Oct 16, 2024 | 29.11 | 29.90 | 28.61 | 29.90 | 38,281 | +1.44(+5.04%) |
Oct 15, 2024 | 28.35 | 29.30 | 28.00 | 28.46 | 26,252 | +0.11(+0.40%) |
Oct 14, 2024 | 27.70 | 28.65 | 27.39 | 28.35 | 88,176 | +1.18(+4.34%) |
Oct 11, 2024 | 25.84 | 27.18 | 25.84 | 27.17 | 36,884 | +1.42(+5.51%) |
Oct 10, 2024 | 26.04 | 26.04 | 25.36 | 25.75 | 45,131 | -0.17(-0.66%) |
Oct 09, 2024 | 26.40 | 26.68 | 25.86 | 25.92 | 25,713 | -0.48(-1.82%) |
Oct 08, 2024 | 26.54 | 26.85 | 26.00 | 26.40 | 127,644 | -0.39(-1.46%) |
Oct 07, 2024 | 27.33 | 27.50 | 26.40 | 26.79 | 37,936 | -0.37(-1.36%) |
Oct 04, 2024 | 26.85 | 27.30 | 26.65 | 27.16 | 14,353 | +0.66(+2.49%) |
Oct 03, 2024 | 26.19 | 26.50 | 25.84 | 26.50 | 16,198 | +0.16(+0.63%) |
Oct 02, 2024 | 25.80 | 26.67 | 25.80 | 26.34 | 19,139 | +0.41(+1.60%) |
Oct 01, 2024 | 27.29 | 27.29 | 25.71 | 25.92 | 49,558 | -1.34(-4.92%) |
Sep 30, 2024 | 27.62 | 27.88 | 27.23 | 27.26 | 23,808 | -1.42(-4.95%) |
Sep 27, 2024 | 28.84 | 28.90 | 28.27 | 28.68 | 21,451 | +0.21(+0.74%) |
Sep 26, 2024 | 27.75 | 28.74 | 27.50 | 28.47 | 65,270 | +1.47(+5.44%) |
Sep 25, 2024 | 27.37 | 27.81 | 27.00 | 27.00 | 21,086 | -0.50(-1.82%) |
Sep 24, 2024 | 26.68 | 27.50 | 26.28 | 27.50 | 25,851 | +0.76(+2.84%) |
Sep 23, 2024 | 26.29 | 26.76 | 26.22 | 26.74 | 12,368 | +0.48(+1.83%) |
Sep 20, 2024 | 26.26 | 26.28 | 25.74 | 26.26 | 16,715 | +0.04(+0.15%) |
Sep 19, 2024 | 26.90 | 26.99 | 26.14 | 26.22 | 32,252 | +0.36(+1.39%) |
Sep 18, 2024 | 26.00 | 26.75 | 25.61 | 25.86 | 24,948 | -0.11(-0.42%) |
Sep 17, 2024 | 25.98 | 26.58 | 25.78 | 25.97 | 23,741 | +0.45(+1.76%) |
Sep 16, 2024 | 25.67 | 25.94 | 25.14 | 25.52 | 27,351 | -0.60(-2.30%) |
Sep 13, 2024 | 25.84 | 26.50 | 25.62 | 26.12 | 28,838 | +0.55(+2.15%) |
Sep 12, 2024 | 25.45 | 25.91 | 25.24 | 25.57 | 21,282 | +0.06(+0.24%) |
Sep 11, 2024 | 25.05 | 25.51 | 24.29 | 25.51 | 21,660 | +0.18(+0.72%) |
Sep 10, 2024 | 24.65 | 25.39 | 24.27 | 25.33 | 14,040 | +0.75(+3.04%) |
Sep 09, 2024 | 23.98 | 24.62 | 23.96 | 24.58 | 12,606 | +1.02(+4.33%) |
Sep 06, 2024 | 24.79 | 24.80 | 23.33 | 23.56 | 41,558 | -0.93(-3.80%) |
Sep 05, 2024 | 24.75 | 25.19 | 24.35 | 24.49 | 27,189 | -0.26(-1.05%) |
Sep 04, 2024 | 24.69 | 25.43 | 24.50 | 24.75 | 18,948 | -0.17(-0.68%) |
Sep 03, 2024 | 26.50 | 26.50 | 24.89 | 24.92 | 133,450 | -1.70(-6.39%) |
Aug 30, 2024 | 27.17 | 27.17 | 26.38 | 26.62 | 16,871 | -0.24(-0.89%) |
Aug 29, 2024 | 27.04 | 28.00 | 26.86 | 26.86 | 76,985 | +0.09(+0.34%) |
Aug 28, 2024 | 27.57 | 27.57 | 26.30 | 26.77 | 135,651 | -0.80(-2.90%) |
Aug 27, 2024 | 28.22 | 28.22 | 27.32 | 27.57 | 58,747 | -1.12(-3.90%) |
Aug 26, 2024 | 28.97 | 28.97 | 28.52 | 28.69 | 24,589 | -0.19(-0.66%) |
Aug 23, 2024 | 27.93 | 28.97 | 27.80 | 28.88 | 28,402 | +1.32(+4.79%) |
Aug 22, 2024 | 28.27 | 28.37 | 27.56 | 27.56 | 33,376 | -0.60(-2.13%) |
Aug 21, 2024 | 27.48 | 28.23 | 27.43 | 28.16 | 18,267 | +0.56(+2.03%) |
Aug 20, 2024 | 27.77 | 28.20 | 27.02 | 27.60 | 29,588 | +0.17(+0.62%) |
Aug 19, 2024 | 27.00 | 27.59 | 26.82 | 27.43 | 35,918 | +0.43(+1.59%) |
Aug 16, 2024 | 26.23 | 27.02 | 26.15 | 27.00 | 30,949 | +1.01(+3.89%) |
Aug 15, 2024 | 25.89 | 26.65 | 25.89 | 25.99 | 23,963 | +0.48(+1.88%) |
Aug 14, 2024 | 26.12 | 26.12 | 25.50 | 25.51 | 15,879 | -0.23(-0.89%) |
Aug 13, 2024 | 25.70 | 26.36 | 25.52 | 25.74 | 17,881 | +0.23(+0.90%) |
Aug 12, 2024 | 26.26 | 26.27 | 25.44 | 25.51 | 31,345 | -0.87(-3.30%) |
Aug 09, 2024 | 26.90 | 26.90 | 26.15 | 26.38 | 26,044 | -0.65(-2.40%) |
Aug 08, 2024 | 25.29 | 27.10 | 25.29 | 27.03 | 47,247 | +2.09(+8.38%) |
Aug 07, 2024 | 26.58 | 26.79 | 24.74 | 24.94 | 33,938 | -0.90(-3.48%) |
Aug 06, 2024 | 25.65 | 26.43 | 25.08 | 25.84 | 72,176 | +0.37(+1.45%) |
Aug 05, 2024 | 23.09 | 25.69 | 22.50 | 25.47 | 85,111 | -1.05(-3.96%) |
Aug 02, 2024 | 27.90 | 27.91 | 26.50 | 26.52 | 75,855 | -1.95(-6.85%) |