Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 31.10 | 31.10 | 30.79 | 31.00 | 4,446 | -0.20(-0.64%) |
Oct 24, 2024 | 30.96 | 32.00 | 30.88 | 31.20 | 11,782 | +0.17(+0.55%) |
Oct 23, 2024 | 30.60 | 31.16 | 30.60 | 31.03 | 5,374 | +0.04(+0.13%) |
Oct 22, 2024 | 30.10 | 30.99 | 30.10 | 30.99 | 7,313 | +0.67(+2.21%) |
Oct 21, 2024 | 31.62 | 31.66 | 30.32 | 30.32 | 15,938 | -0.68(-2.19%) |
Oct 18, 2024 | 30.67 | 31.07 | 30.21 | 31.00 | 11,641 | +0.32(+1.04%) |
Oct 17, 2024 | 30.50 | 30.68 | 29.79 | 30.68 | 11,266 | +0.32(+1.05%) |
Oct 16, 2024 | 31.14 | 31.41 | 30.23 | 30.36 | 8,161 | -0.46(-1.49%) |
Oct 15, 2024 | 32.20 | 32.20 | 30.82 | 30.82 | 11,714 | -1.05(-3.29%) |
Oct 14, 2024 | 32.00 | 32.90 | 31.09 | 31.87 | 41,277 | +0.26(+0.82%) |
Oct 11, 2024 | 30.60 | 31.61 | 30.01 | 31.61 | 36,036 | +0.61(+1.97%) |
Oct 10, 2024 | 30.35 | 31.23 | 29.73 | 31.00 | 32,425 | +0.35(+1.14%) |
Oct 09, 2024 | 29.65 | 30.66 | 29.20 | 30.65 | 20,763 | +1.44(+4.93%) |
Oct 08, 2024 | 29.59 | 29.70 | 28.86 | 29.21 | 22,892 | -0.29(-0.98%) |
Oct 07, 2024 | 30.26 | 30.32 | 28.62 | 29.50 | 31,803 | -0.72(-2.38%) |
Oct 04, 2024 | 29.38 | 30.80 | 28.81 | 30.22 | 19,252 | +1.41(+4.89%) |
Oct 03, 2024 | 29.80 | 29.80 | 28.71 | 28.81 | 10,570 | -1.43(-4.73%) |
Oct 02, 2024 | 29.39 | 30.25 | 28.86 | 30.24 | 42,981 | +1.38(+4.78%) |
Oct 01, 2024 | 30.99 | 31.12 | 28.61 | 28.86 | 39,373 | -1.23(-4.09%) |
Sep 30, 2024 | 27.32 | 32.00 | 27.32 | 30.09 | 159,054 | +5.28(+21.28%) |
Sep 27, 2024 | 23.60 | 25.10 | 23.60 | 24.81 | 25,060 | +0.56(+2.33%) |
Sep 26, 2024 | 24.43 | 24.80 | 23.01 | 24.25 | 7,039 | +0.64(+2.69%) |
Sep 25, 2024 | 24.18 | 24.73 | 23.61 | 23.61 | 25,418 | -0.38(-1.58%) |
Sep 24, 2024 | 22.92 | 24.94 | 22.81 | 23.99 | 18,365 | +0.67(+2.87%) |
Sep 23, 2024 | 23.09 | 24.27 | 22.50 | 23.32 | 22,665 | -0.43(-1.81%) |
Sep 20, 2024 | 24.99 | 25.65 | 23.75 | 23.75 | 39,436 | -1.45(-5.75%) |
Sep 19, 2024 | 24.61 | 25.45 | 24.61 | 25.20 | 20,564 | +0.81(+3.33%) |
Sep 18, 2024 | 24.56 | 24.75 | 23.42 | 24.39 | 5,406 | -0.19(-0.77%) |
Sep 17, 2024 | 24.75 | 24.75 | 24.58 | 24.58 | 5,722 | -0.05(-0.20%) |
Sep 16, 2024 | 24.75 | 24.75 | 23.69 | 24.63 | 9,108 | +0.05(+0.20%) |
Sep 13, 2024 | 24.75 | 24.75 | 24.52 | 24.58 | 3,526 | -0.15(-0.60%) |
Sep 12, 2024 | 24.75 | 24.75 | 24.46 | 24.72 | 3,833 | +0.28(+1.16%) |
Sep 11, 2024 | 24.64 | 24.75 | 23.78 | 24.44 | 12,189 | +0.43(+1.79%) |
Sep 10, 2024 | 23.48 | 24.70 | 23.48 | 24.01 | 3,708 | +0.37(+1.55%) |
Sep 09, 2024 | 23.01 | 23.65 | 22.97 | 23.65 | 4,678 | +1.56(+7.09%) |
Sep 06, 2024 | 22.08 | 22.08 | 21.23 | 22.08 | 2,845 | -0.23(-1.02%) |
Sep 05, 2024 | 22.46 | 22.46 | 22.04 | 22.31 | 3,308 | -0.50(-2.21%) |
Sep 04, 2024 | 22.10 | 23.21 | 22.10 | 22.81 | 1,538 | -0.04(-0.17%) |
Sep 03, 2024 | 23.64 | 23.64 | 22.50 | 22.85 | 1,148 | -0.12(-0.52%) |
Aug 30, 2024 | 22.68 | 22.97 | 22.20 | 22.97 | 1,185 | +0.17(+0.76%) |
Aug 29, 2024 | 22.70 | 22.80 | 22.61 | 22.80 | 1,468 | +0.11(+0.48%) |
Aug 28, 2024 | 22.69 | 22.69 | 22.40 | 22.69 | 1,706 | +0.78(+3.55%) |
Aug 27, 2024 | 21.78 | 22.33 | 21.78 | 21.91 | 4,384 | -0.73(-3.24%) |
Aug 26, 2024 | 22.77 | 22.92 | 21.84 | 22.65 | 3,736 | +0.21(+0.93%) |
Aug 23, 2024 | 21.12 | 22.53 | 21.12 | 22.44 | 4,924 | +0.07(+0.31%) |
Aug 22, 2024 | 22.38 | 22.38 | 22.28 | 22.37 | 1,609 | -0.06(-0.26%) |
Aug 21, 2024 | 22.09 | 22.43 | 21.88 | 22.43 | 6,163 | +0.53(+2.44%) |
Aug 20, 2024 | 22.28 | 22.28 | 21.83 | 21.89 | 2,712 | -0.18(-0.81%) |
Aug 19, 2024 | 21.25 | 22.07 | 21.25 | 22.07 | 778 | +0.29(+1.32%) |
Aug 16, 2024 | 22.12 | 22.28 | 21.78 | 21.78 | 2,155 | -0.50(-2.22%) |
Aug 15, 2024 | 22.08 | 22.28 | 21.54 | 22.28 | 5,778 | +0.40(+1.81%) |
Aug 14, 2024 | 22.28 | 22.28 | 20.79 | 21.88 | 6,367 | +1.25(+6.05%) |
Aug 13, 2024 | 20.57 | 20.64 | 20.57 | 20.64 | 559 | +0.08(+0.39%) |
Aug 12, 2024 | 20.79 | 20.79 | 20.56 | 20.56 | 6,000 | -0.25(-1.19%) |
Aug 09, 2024 | 20.91 | 20.92 | 20.30 | 20.80 | 5,525 | -0.18(-0.85%) |
Aug 08, 2024 | 21.05 | 21.40 | 20.90 | 20.98 | 5,720 | +0.25(+1.19%) |
Aug 06, 2024 | 20.73 | 207 | +0.10(+0.48%) | |||
Aug 05, 2024 | 21.35 | 21.81 | 20.30 | 20.64 | 10,027 | -0.91(-4.23%) |
Aug 02, 2024 | 21.41 | 21.68 | 21.41 | 21.55 | 4,238 | -0.04(-0.18%) |