Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 29.65 | 29.86 | 29.33 | 29.50 | 1,564,165 | -0.47(-1.57%) |
Oct 24, 2024 | 30.47 | 30.48 | 29.43 | 29.97 | 2,125,686 | -0.16(-0.53%) |
Oct 23, 2024 | 30.33 | 30.64 | 29.84 | 30.13 | 1,687,552 | -1.32(-4.20%) |
Oct 22, 2024 | 30.69 | 31.46 | 30.65 | 31.45 | 2,320,995 | +0.78(+2.54%) |
Oct 21, 2024 | 30.99 | 31.08 | 30.42 | 30.67 | 2,700,773 | +0.34(+1.12%) |
Oct 18, 2024 | 29.57 | 30.66 | 29.50 | 30.33 | 3,000,586 | +0.81(+2.74%) |
Oct 17, 2024 | 28.88 | 29.53 | 28.64 | 29.52 | 3,782,996 | +1.52(+5.43%) |
Oct 16, 2024 | 27.96 | 28.31 | 27.75 | 28.00 | 3,457,050 | +0.45(+1.63%) |
Oct 15, 2024 | 27.29 | 27.69 | 27.17 | 27.55 | 2,198,204 | +0.21(+0.77%) |
Oct 14, 2024 | 26.89 | 27.34 | 26.82 | 27.34 | 1,490,099 | +0.16(+0.59%) |
Oct 11, 2024 | 27.35 | 27.44 | 26.93 | 27.18 | 3,432,604 | +0.42(+1.57%) |
Oct 10, 2024 | 26.14 | 26.95 | 26.03 | 26.76 | 3,056,830 | +0.91(+3.52%) |
Oct 09, 2024 | 25.39 | 25.86 | 25.33 | 25.85 | 1,118,168 | +0.24(+0.94%) |
Oct 08, 2024 | 25.26 | 25.62 | 25.23 | 25.61 | 2,271,466 | -0.33(-1.27%) |
Oct 07, 2024 | 26.20 | 26.26 | 25.82 | 25.94 | 2,469,491 | -0.29(-1.11%) |
Oct 04, 2024 | 26.26 | 26.56 | 26.07 | 26.23 | 2,780,541 | -0.05(-0.19%) |
Oct 03, 2024 | 26.44 | 26.56 | 26.16 | 26.28 | 2,405,995 | -0.67(-2.49%) |
Oct 02, 2024 | 27.25 | 27.33 | 26.88 | 26.95 | 1,746,052 | -0.22(-0.81%) |
Oct 01, 2024 | 27.40 | 27.61 | 27.00 | 27.17 | 3,009,194 | +0.54(+2.03%) |
Sep 30, 2024 | 26.97 | 26.97 | 26.48 | 26.63 | 3,009,544 | -1.04(-3.76%) |
Sep 27, 2024 | 28.60 | 28.77 | 27.65 | 27.67 | 2,172,150 | -1.47(-5.04%) |
Sep 26, 2024 | 28.69 | 29.47 | 28.47 | 29.14 | 2,787,710 | +0.48(+1.67%) |
Sep 25, 2024 | 28.86 | 29.12 | 28.57 | 28.66 | 2,317,105 | -0.09(-0.31%) |
Sep 24, 2024 | 28.36 | 28.85 | 27.90 | 28.75 | 1,967,552 | +0.21(+0.74%) |
Sep 23, 2024 | 28.59 | 29.09 | 28.42 | 28.54 | 2,563,770 | +0.51(+1.82%) |
Sep 20, 2024 | 28.07 | 28.11 | 27.68 | 28.03 | 3,178,884 | +0.45(+1.63%) |
Sep 19, 2024 | 27.95 | 27.99 | 27.32 | 27.58 | 1,756,061 | +0.31(+1.14%) |
Sep 18, 2024 | 27.71 | 28.70 | 27.20 | 27.27 | 1,799,743 | -0.37(-1.34%) |
Sep 17, 2024 | 28.10 | 28.25 | 27.49 | 27.64 | 2,145,682 | -0.73(-2.57%) |
Sep 16, 2024 | 28.37 | 28.58 | 27.88 | 28.37 | 1,687,813 | -0.24(-0.84%) |
Sep 13, 2024 | 28.56 | 28.66 | 28.00 | 28.61 | 3,260,588 | +0.66(+2.36%) |
Sep 12, 2024 | 27.07 | 28.15 | 27.05 | 27.95 | 3,545,584 | +0.55(+2.01%) |
Sep 11, 2024 | 26.75 | 27.42 | 26.65 | 27.40 | 2,243,101 | -0.05(-0.18%) |
Sep 10, 2024 | 27.18 | 27.45 | 26.43 | 27.45 | 4,401,019 | -1.35(-4.69%) |
Sep 09, 2024 | 29.00 | 29.03 | 28.43 | 28.80 | 1,047,915 | +0.28(+0.98%) |
Sep 06, 2024 | 29.25 | 29.40 | 28.30 | 28.52 | 1,222,226 | -0.36(-1.25%) |
Sep 05, 2024 | 29.07 | 29.34 | 28.87 | 28.88 | 1,175,369 | +0.35(+1.23%) |
Sep 04, 2024 | 28.53 | 28.90 | 28.41 | 28.53 | 1,290,512 | -0.28(-0.97%) |
Sep 03, 2024 | 28.98 | 29.06 | 28.31 | 28.81 | 1,264,323 | -0.86(-2.90%) |
Aug 30, 2024 | 29.98 | 30.16 | 29.48 | 29.67 | 979,773 | -0.64(-2.11%) |
Aug 29, 2024 | 30.07 | 30.48 | 29.91 | 30.31 | 883,063 | +0.58(+1.94%) |
Aug 28, 2024 | 29.34 | 29.76 | 29.21 | 29.73 | 1,736,366 | -0.73(-2.41%) |
Aug 27, 2024 | 30.24 | 30.53 | 30.05 | 30.47 | 1,068,859 | -0.60(-1.92%) |
Aug 26, 2024 | 31.17 | 31.24 | 30.90 | 31.06 | 770,559 | +0.11(+0.35%) |
Aug 23, 2024 | 30.88 | 31.14 | 30.42 | 30.96 | 1,387,872 | +0.38(+1.23%) |
Aug 22, 2024 | 31.06 | 31.18 | 30.45 | 30.58 | 2,429,128 | -1.55(-4.82%) |
Aug 21, 2024 | 31.69 | 32.34 | 31.52 | 32.13 | 1,910,819 | +0.27(+0.84%) |
Aug 20, 2024 | 31.77 | 32.11 | 31.45 | 31.86 | 1,383,202 | +0.56(+1.78%) |
Aug 19, 2024 | 30.60 | 31.45 | 30.55 | 31.30 | 1,189,320 | +0.06(+0.19%) |
Aug 16, 2024 | 30.52 | 31.42 | 30.52 | 31.24 | 2,183,416 | +1.06(+3.52%) |
Aug 15, 2024 | 30.88 | 30.88 | 30.12 | 30.18 | 1,794,443 | -0.50(-1.62%) |
Aug 14, 2024 | 30.11 | 30.76 | 30.02 | 30.68 | 2,390,638 | +0.12(+0.39%) |
Aug 13, 2024 | 29.05 | 31.12 | 29.05 | 30.56 | 2,955,390 | +1.14(+3.88%) |
Aug 12, 2024 | 29.55 | 29.82 | 29.09 | 29.42 | 1,639,776 | -0.17(-0.57%) |
Aug 09, 2024 | 29.91 | 29.97 | 29.07 | 29.59 | 1,535,179 | +0.07(+0.24%) |
Aug 08, 2024 | 27.68 | 29.66 | 27.61 | 29.52 | 3,509,693 | +2.05(+7.45%) |
Aug 07, 2024 | 27.98 | 28.04 | 26.90 | 27.47 | 1,466,225 | -0.21(-0.75%) |
Aug 06, 2024 | 27.31 | 28.00 | 27.16 | 27.68 | 1,539,412 | +1.24(+4.69%) |
Aug 05, 2024 | 25.40 | 26.60 | 24.87 | 26.44 | 1,608,987 | -0.76(-2.81%) |
Aug 02, 2024 | 28.28 | 28.44 | 26.85 | 27.20 | 1,465,785 | -0.34(-1.23%) |