Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 29.13 | 29.18 | 28.35 | 28.37 | 63,175 | -0.64(-2.21%) |
Oct 17, 2024 | 29.04 | 29.05 | 28.75 | 29.01 | 104,105 | +0.06(+0.21%) |
Oct 16, 2024 | 29.01 | 29.36 | 28.73 | 28.95 | 182,460 | +0.32(+1.12%) |
Oct 15, 2024 | 28.83 | 29.23 | 28.47 | 28.63 | 78,732 | -0.16(-0.56%) |
Oct 14, 2024 | 28.68 | 28.97 | 28.54 | 28.79 | 60,256 | -0.01(-0.03%) |
Oct 11, 2024 | 28.20 | 28.82 | 28.20 | 28.80 | 69,200 | +0.52(+1.84%) |
Oct 10, 2024 | 28.06 | 28.48 | 27.84 | 28.28 | 74,676 | -0.16(-0.56%) |
Oct 09, 2024 | 28.35 | 29.02 | 28.35 | 28.44 | 56,511 | +0.06(+0.21%) |
Oct 08, 2024 | 28.67 | 28.67 | 28.13 | 28.38 | 77,392 | -0.16(-0.56%) |
Oct 07, 2024 | 28.30 | 28.62 | 28.15 | 28.54 | 173,342 | -0.02(-0.07%) |
Oct 04, 2024 | 28.60 | 28.80 | 28.44 | 28.56 | 107,262 | +0.16(+0.56%) |
Oct 03, 2024 | 28.72 | 28.72 | 28.19 | 28.40 | 105,045 | -0.58(-2.00%) |
Oct 02, 2024 | 29.27 | 29.51 | 28.96 | 28.98 | 75,196 | -0.51(-1.73%) |
Oct 01, 2024 | 29.86 | 29.86 | 29.25 | 29.49 | 79,296 | -0.35(-1.17%) |
Sep 30, 2024 | 29.66 | 30.20 | 29.37 | 29.84 | 203,179 | -0.01(-0.03%) |
Sep 27, 2024 | 29.53 | 29.98 | 29.24 | 29.85 | 95,480 | +0.65(+2.23%) |
Sep 26, 2024 | 29.38 | 29.40 | 28.88 | 29.20 | 102,471 | +0.43(+1.49%) |
Sep 25, 2024 | 29.63 | 29.63 | 28.75 | 28.77 | 121,037 | -0.79(-2.67%) |
Sep 24, 2024 | 29.80 | 29.84 | 29.51 | 29.56 | 88,460 | -0.26(-0.87%) |
Sep 23, 2024 | 30.06 | 30.30 | 29.69 | 29.82 | 68,614 | -0.17(-0.57%) |
Sep 20, 2024 | 30.35 | 31.11 | 29.98 | 29.99 | 387,918 | -0.76(-2.47%) |
Sep 19, 2024 | 30.93 | 30.99 | 30.31 | 30.75 | 111,198 | +0.75(+2.50%) |
Sep 18, 2024 | 29.75 | 30.65 | 29.63 | 30.00 | 188,356 | +0.11(+0.37%) |
Sep 17, 2024 | 29.38 | 30.39 | 29.33 | 29.89 | 126,651 | +0.96(+3.32%) |
Sep 16, 2024 | 29.13 | 29.30 | 28.87 | 28.93 | 65,320 | +0.08(+0.28%) |
Sep 13, 2024 | 28.65 | 29.14 | 28.30 | 28.85 | 69,051 | +0.72(+2.56%) |
Sep 12, 2024 | 28.11 | 28.63 | 27.74 | 28.13 | 68,209 | +0.34(+1.22%) |
Sep 11, 2024 | 27.01 | 27.93 | 26.50 | 27.79 | 168,722 | +0.48(+1.76%) |
Sep 10, 2024 | 27.83 | 27.83 | 27.01 | 27.31 | 110,455 | -0.33(-1.19%) |
Sep 09, 2024 | 27.86 | 28.12 | 27.55 | 27.64 | 85,033 | -0.06(-0.22%) |
Sep 06, 2024 | 28.71 | 28.81 | 27.55 | 27.70 | 112,628 | -0.91(-3.18%) |
Sep 05, 2024 | 28.93 | 28.93 | 28.24 | 28.61 | 102,086 | -0.13(-0.45%) |
Sep 04, 2024 | 28.98 | 29.11 | 28.48 | 28.74 | 111,142 | -0.29(-1.00%) |
Sep 03, 2024 | 31.01 | 31.01 | 28.98 | 29.03 | 145,869 | -2.40(-7.64%) |
Aug 30, 2024 | 30.84 | 31.52 | 30.82 | 31.43 | 131,413 | +0.52(+1.68%) |
Aug 29, 2024 | 30.57 | 31.04 | 29.90 | 30.91 | 88,405 | +0.67(+2.22%) |
Aug 28, 2024 | 30.45 | 30.68 | 30.24 | 30.24 | 73,206 | -0.21(-0.69%) |
Aug 27, 2024 | 30.54 | 30.74 | 30.25 | 30.45 | 57,353 | -0.17(-0.56%) |
Aug 26, 2024 | 31.16 | 31.35 | 30.49 | 30.62 | 78,670 | -0.17(-0.55%) |
Aug 23, 2024 | 30.13 | 31.22 | 29.99 | 30.79 | 82,852 | +0.98(+3.29%) |
Aug 22, 2024 | 29.72 | 30.30 | 29.57 | 29.81 | 48,302 | -0.01(-0.03%) |
Aug 21, 2024 | 29.64 | 29.92 | 29.50 | 29.82 | 71,396 | +0.46(+1.57%) |
Aug 20, 2024 | 29.90 | 29.91 | 29.02 | 29.36 | 86,502 | -0.49(-1.64%) |
Aug 19, 2024 | 29.78 | 30.06 | 29.50 | 29.85 | 69,535 | +0.20(+0.67%) |
Aug 16, 2024 | 29.70 | 30.16 | 29.55 | 29.65 | 79,331 | -0.05(-0.17%) |
Aug 15, 2024 | 30.09 | 30.13 | 29.64 | 29.70 | 77,436 | +0.43(+1.47%) |
Aug 14, 2024 | 29.15 | 29.50 | 28.72 | 29.27 | 104,981 | +0.35(+1.21%) |
Aug 13, 2024 | 28.53 | 29.15 | 28.13 | 28.92 | 90,202 | +0.72(+2.55%) |
Aug 12, 2024 | 28.32 | 28.32 | 27.45 | 28.20 | 178,033 | -0.19(-0.67%) |
Aug 09, 2024 | 29.09 | 29.20 | 28.15 | 28.39 | 141,367 | -0.73(-2.51%) |
Aug 08, 2024 | 29.38 | 29.64 | 28.53 | 29.12 | 204,270 | -0.03(-0.10%) |
Aug 07, 2024 | 30.00 | 31.73 | 29.12 | 29.15 | 269,093 | -0.03(-0.10%) |
Aug 06, 2024 | 29.02 | 29.61 | 28.77 | 29.18 | 147,612 | +0.11(+0.38%) |
Aug 05, 2024 | 28.21 | 29.12 | 27.83 | 29.07 | 226,852 | -0.74(-2.48%) |
Aug 02, 2024 | 29.81 | 29.94 | 29.12 | 29.81 | 143,640 | -1.38(-4.42%) |