Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 28.91 | 28.91 | 28.48 | 28.49 | 75,420 | -0.40(-1.38%) |
Oct 10, 2024 | 28.58 | 28.96 | 28.45 | 28.89 | 101,198 | -0.09(-0.31%) |
Oct 09, 2024 | 27.94 | 29.07 | 27.93 | 28.98 | 132,605 | +0.96(+3.43%) |
Oct 08, 2024 | 27.68 | 28.10 | 27.47 | 28.02 | 57,937 | +0.96(+3.55%) |
Oct 07, 2024 | 27.87 | 28.05 | 27.01 | 27.06 | 113,616 | -1.31(-4.62%) |
Oct 04, 2024 | 28.64 | 28.64 | 27.72 | 28.37 | 91,605 | +0.28(+1.00%) |
Oct 03, 2024 | 28.00 | 28.34 | 27.57 | 28.09 | 56,697 | -0.32(-1.13%) |
Oct 02, 2024 | 28.15 | 28.51 | 27.52 | 28.41 | 47,968 | +0.14(+0.50%) |
Oct 01, 2024 | 29.03 | 29.03 | 27.65 | 28.27 | 148,871 | -1.73(-5.77%) |
Sep 30, 2024 | 29.25 | 30.00 | 29.23 | 30.00 | 107,603 | +1.33(+4.64%) |
Sep 27, 2024 | 28.89 | 29.13 | 28.57 | 28.67 | 79,524 | +0.00(+0.00%) |
Sep 26, 2024 | 28.49 | 28.86 | 28.26 | 28.67 | 86,000 | +0.29(+1.02%) |
Sep 25, 2024 | 28.10 | 28.56 | 27.80 | 28.38 | 158,190 | -0.27(-0.94%) |
Sep 24, 2024 | 28.87 | 29.06 | 28.21 | 28.65 | 135,572 | +0.27(+0.95%) |
Sep 23, 2024 | 28.58 | 29.11 | 28.27 | 28.38 | 95,892 | -0.55(-1.90%) |
Sep 20, 2024 | 29.33 | 30.02 | 28.69 | 28.93 | 96,696 | -0.12(-0.41%) |
Sep 19, 2024 | 28.07 | 29.23 | 28.03 | 29.05 | 76,849 | +2.03(+7.51%) |
Sep 18, 2024 | 26.33 | 27.50 | 26.33 | 27.02 | 107,750 | +0.89(+3.41%) |
Sep 17, 2024 | 25.84 | 26.13 | 25.66 | 26.13 | 83,845 | +0.16(+0.62%) |
Sep 16, 2024 | 26.05 | 26.20 | 25.44 | 25.97 | 136,364 | -1.56(-5.67%) |
Sep 13, 2024 | 27.83 | 27.90 | 27.49 | 27.53 | 79,433 | -0.13(-0.47%) |
Sep 12, 2024 | 27.51 | 27.81 | 26.93 | 27.66 | 119,236 | +0.07(+0.25%) |
Sep 11, 2024 | 27.25 | 27.69 | 26.49 | 27.59 | 242,899 | +0.69(+2.57%) |
Sep 10, 2024 | 26.67 | 27.32 | 26.18 | 26.90 | 248,124 | -0.31(-1.14%) |
Sep 09, 2024 | 27.16 | 27.21 | 26.25 | 27.21 | 155,146 | -0.01(-0.04%) |
Sep 06, 2024 | 28.02 | 28.26 | 26.91 | 27.22 | 79,078 | -0.37(-1.34%) |
Sep 05, 2024 | 27.43 | 28.33 | 27.43 | 27.59 | 59,116 | +0.39(+1.43%) |
Sep 04, 2024 | 27.42 | 27.42 | 26.40 | 27.20 | 84,019 | -0.45(-1.63%) |
Sep 03, 2024 | 29.10 | 29.27 | 27.38 | 27.65 | 143,659 | -1.61(-5.50%) |
Aug 30, 2024 | 29.60 | 29.60 | 28.95 | 29.26 | 184,443 | -0.30(-1.01%) |
Aug 29, 2024 | 29.63 | 30.30 | 29.38 | 29.56 | 336,946 | +0.87(+3.03%) |
Aug 28, 2024 | 29.10 | 29.53 | 28.56 | 28.69 | 54,276 | -0.40(-1.38%) |
Aug 27, 2024 | 28.63 | 29.28 | 28.31 | 29.09 | 94,459 | +0.19(+0.66%) |
Aug 26, 2024 | 28.84 | 28.90 | 28.05 | 28.90 | 46,855 | +0.11(+0.38%) |
Aug 23, 2024 | 28.59 | 29.11 | 28.22 | 28.79 | 44,635 | +0.53(+1.88%) |
Aug 22, 2024 | 29.01 | 29.12 | 28.12 | 28.26 | 78,733 | -0.46(-1.60%) |
Aug 21, 2024 | 28.76 | 29.08 | 28.44 | 28.72 | 118,672 | -0.01(-0.03%) |
Aug 20, 2024 | 28.59 | 28.89 | 28.59 | 28.73 | 59,922 | +0.14(+0.49%) |
Aug 19, 2024 | 28.50 | 28.59 | 27.92 | 28.59 | 131,846 | -0.07(-0.24%) |
Aug 16, 2024 | 28.20 | 28.79 | 28.10 | 28.66 | 48,609 | +0.34(+1.18%) |
Aug 15, 2024 | 28.32 | 28.48 | 27.94 | 28.32 | 61,827 | +0.77(+2.81%) |
Aug 14, 2024 | 27.30 | 27.89 | 27.14 | 27.55 | 81,066 | +0.08(+0.29%) |
Aug 13, 2024 | 26.96 | 27.63 | 26.96 | 27.47 | 61,620 | +0.89(+3.35%) |
Aug 12, 2024 | 26.25 | 27.02 | 26.14 | 26.58 | 73,790 | +0.37(+1.41%) |
Aug 09, 2024 | 25.20 | 26.31 | 25.20 | 26.21 | 49,594 | +0.68(+2.66%) |
Aug 08, 2024 | 25.50 | 25.69 | 24.61 | 25.53 | 114,438 | +0.78(+3.15%) |
Aug 07, 2024 | 24.03 | 25.58 | 24.01 | 24.75 | 86,790 | +0.69(+2.87%) |
Aug 06, 2024 | 23.69 | 24.73 | 22.71 | 24.06 | 201,143 | -0.48(-1.96%) |
Aug 05, 2024 | 21.95 | 25.54 | 21.38 | 24.54 | 339,568 | -2.71(-9.94%) |
Aug 02, 2024 | 27.04 | 28.61 | 26.80 | 27.25 | 502,730 | +0.35(+1.30%) |