Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 31.49 | 31.49 | 30.63 | 31.09 | 59,753 | -0.16(-0.51%) |
Oct 24, 2024 | 30.81 | 31.50 | 30.74 | 31.25 | 24,908 | +0.25(+0.81%) |
Oct 23, 2024 | 30.52 | 31.06 | 29.91 | 31.00 | 23,313 | +0.25(+0.81%) |
Oct 22, 2024 | 30.51 | 30.84 | 30.51 | 30.75 | 20,106 | +0.26(+0.85%) |
Oct 21, 2024 | 31.41 | 31.41 | 30.14 | 30.49 | 32,299 | -0.76(-2.43%) |
Oct 18, 2024 | 32.00 | 32.00 | 31.25 | 31.25 | 22,770 | -0.73(-2.28%) |
Oct 17, 2024 | 30.94 | 31.99 | 30.94 | 31.98 | 18,856 | +0.39(+1.23%) |
Oct 16, 2024 | 31.19 | 31.78 | 30.92 | 31.59 | 24,104 | +0.65(+2.10%) |
Oct 15, 2024 | 30.60 | 31.73 | 30.07 | 30.94 | 50,007 | +0.63(+2.08%) |
Oct 14, 2024 | 30.44 | 30.57 | 30.11 | 30.31 | 21,319 | -0.17(-0.56%) |
Oct 11, 2024 | 29.60 | 30.48 | 29.53 | 30.48 | 27,702 | +1.41(+4.85%) |
Oct 10, 2024 | 28.73 | 29.14 | 28.73 | 29.07 | 11,698 | +0.05(+0.17%) |
Oct 09, 2024 | 28.85 | 29.32 | 27.98 | 29.02 | 24,223 | +0.14(+0.48%) |
Oct 08, 2024 | 29.21 | 29.36 | 28.81 | 28.88 | 20,855 | -0.31(-1.06%) |
Oct 07, 2024 | 29.21 | 29.59 | 28.88 | 29.19 | 18,797 | -0.20(-0.68%) |
Oct 04, 2024 | 29.46 | 29.62 | 29.20 | 29.39 | 22,997 | +0.54(+1.87%) |
Oct 03, 2024 | 28.57 | 29.65 | 28.43 | 28.85 | 24,271 | +0.09(+0.31%) |
Oct 02, 2024 | 28.92 | 29.12 | 28.66 | 28.76 | 18,765 | -0.16(-0.55%) |
Oct 01, 2024 | 29.64 | 29.64 | 28.75 | 28.92 | 28,020 | -0.91(-3.05%) |
Sep 30, 2024 | 29.10 | 29.92 | 28.52 | 29.83 | 19,497 | +0.73(+2.51%) |
Sep 27, 2024 | 29.74 | 29.94 | 29.10 | 29.10 | 23,425 | -0.31(-1.05%) |
Sep 26, 2024 | 30.46 | 30.46 | 29.38 | 29.41 | 31,419 | -0.77(-2.55%) |
Sep 25, 2024 | 29.67 | 30.20 | 29.43 | 30.18 | 59,522 | +0.48(+1.62%) |
Sep 24, 2024 | 29.66 | 30.05 | 29.05 | 29.70 | 58,169 | +0.05(+0.17%) |
Sep 23, 2024 | 30.10 | 30.19 | 29.50 | 29.65 | 18,578 | -0.39(-1.30%) |
Sep 20, 2024 | 30.46 | 30.72 | 29.94 | 30.04 | 134,439 | -0.72(-2.34%) |
Sep 19, 2024 | 30.73 | 30.91 | 30.20 | 30.76 | 32,328 | +0.60(+1.99%) |
Sep 18, 2024 | 29.80 | 30.74 | 29.61 | 30.16 | 46,051 | +0.31(+1.04%) |
Sep 17, 2024 | 30.04 | 30.55 | 29.59 | 29.85 | 32,192 | +0.17(+0.57%) |
Sep 16, 2024 | 29.80 | 29.89 | 29.56 | 29.68 | 22,900 | +0.05(+0.17%) |
Sep 13, 2024 | 29.08 | 29.63 | 28.20 | 29.63 | 29,449 | +0.89(+3.10%) |
Sep 12, 2024 | 28.66 | 28.93 | 28.57 | 28.74 | 19,529 | +0.31(+1.09%) |
Sep 11, 2024 | 28.52 | 28.55 | 28.08 | 28.43 | 20,935 | -0.37(-1.28%) |
Sep 10, 2024 | 28.72 | 29.04 | 28.42 | 28.80 | 25,741 | +0.05(+0.17%) |
Sep 09, 2024 | 28.63 | 29.02 | 28.63 | 28.75 | 22,918 | +0.13(+0.45%) |
Sep 06, 2024 | 28.86 | 28.86 | 28.61 | 28.62 | 14,280 | -0.39(-1.34%) |
Sep 05, 2024 | 29.45 | 29.65 | 28.87 | 29.01 | 25,189 | -0.25(-0.85%) |
Sep 04, 2024 | 29.21 | 29.26 | 29.02 | 29.26 | 14,868 | -0.17(-0.58%) |
Sep 03, 2024 | 29.78 | 30.02 | 29.40 | 29.43 | 22,346 | -0.78(-2.58%) |
Aug 30, 2024 | 29.51 | 30.25 | 29.46 | 30.21 | 37,286 | +0.66(+2.23%) |
Aug 29, 2024 | 29.63 | 29.67 | 29.11 | 29.55 | 26,274 | +0.17(+0.58%) |
Aug 28, 2024 | 29.35 | 29.56 | 29.10 | 29.38 | 26,188 | -0.04(-0.14%) |
Aug 27, 2024 | 30.04 | 30.04 | 29.23 | 29.42 | 26,562 | -0.56(-1.87%) |
Aug 26, 2024 | 29.90 | 30.52 | 29.74 | 29.98 | 63,623 | +0.19(+0.64%) |
Aug 23, 2024 | 28.33 | 30.21 | 28.33 | 29.79 | 48,977 | +1.75(+6.24%) |
Aug 22, 2024 | 27.68 | 28.20 | 27.64 | 28.04 | 35,743 | +0.07(+0.25%) |
Aug 21, 2024 | 27.88 | 27.98 | 27.80 | 27.97 | 23,777 | +0.11(+0.39%) |
Aug 20, 2024 | 28.04 | 28.20 | 27.85 | 27.86 | 21,386 | -0.58(-2.04%) |
Aug 19, 2024 | 28.23 | 28.68 | 28.10 | 28.44 | 21,635 | +0.29(+1.03%) |
Aug 16, 2024 | 27.14 | 28.59 | 27.14 | 28.15 | 114,632 | +1.01(+3.72%) |
Aug 15, 2024 | 26.78 | 27.49 | 26.75 | 27.14 | 38,741 | +1.02(+3.91%) |
Aug 14, 2024 | 26.06 | 26.14 | 25.69 | 26.12 | 32,833 | -0.20(-0.76%) |
Aug 13, 2024 | 26.14 | 26.80 | 26.08 | 26.32 | 47,174 | +0.47(+1.82%) |
Aug 12, 2024 | 26.20 | 26.61 | 25.69 | 25.85 | 31,716 | -0.08(-0.31%) |
Aug 09, 2024 | 26.12 | 26.12 | 25.74 | 25.93 | 20,031 | -0.13(-0.50%) |
Aug 08, 2024 | 25.77 | 26.06 | 25.60 | 26.06 | 17,546 | +0.60(+2.34%) |
Aug 07, 2024 | 26.00 | 26.06 | 25.30 | 25.46 | 19,515 | -0.24(-0.93%) |
Aug 06, 2024 | 25.94 | 26.18 | 25.36 | 25.70 | 30,741 | -0.29(-1.11%) |
Aug 05, 2024 | 25.93 | 26.73 | 25.48 | 25.99 | 40,548 | -1.04(-3.85%) |
Aug 02, 2024 | 26.93 | 27.95 | 26.79 | 27.03 | 34,367 | -0.85(-3.06%) |