Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 29.00 | 29.30 | 28.46 | 28.51 | 217,022 | +0.01(+0.04%) |
Oct 17, 2024 | 28.22 | 28.89 | 27.71 | 28.50 | 249,257 | +0.77(+2.78%) |
Oct 16, 2024 | 28.58 | 28.58 | 27.72 | 27.73 | 263,571 | -0.37(-1.32%) |
Oct 15, 2024 | 30.01 | 30.35 | 28.08 | 28.10 | 343,000 | -2.01(-6.68%) |
Oct 14, 2024 | 29.71 | 30.55 | 29.61 | 30.11 | 153,548 | +0.45(+1.52%) |
Oct 11, 2024 | 28.75 | 30.12 | 28.75 | 29.66 | 257,672 | +0.66(+2.28%) |
Oct 10, 2024 | 28.96 | 29.42 | 28.62 | 29.00 | 296,791 | -0.34(-1.16%) |
Oct 09, 2024 | 30.61 | 31.00 | 29.13 | 29.34 | 530,696 | -1.25(-4.09%) |
Oct 08, 2024 | 30.85 | 31.07 | 30.25 | 30.59 | 235,351 | -0.50(-1.61%) |
Oct 07, 2024 | 30.69 | 31.27 | 30.51 | 31.09 | 249,443 | +0.14(+0.45%) |
Oct 04, 2024 | 30.91 | 31.27 | 30.53 | 30.95 | 151,812 | +0.93(+3.10%) |
Oct 03, 2024 | 30.93 | 31.17 | 29.74 | 30.02 | 231,988 | -1.28(-4.09%) |
Oct 02, 2024 | 30.24 | 31.65 | 30.20 | 31.30 | 147,031 | +1.15(+3.81%) |
Oct 01, 2024 | 31.68 | 31.68 | 29.89 | 30.15 | 210,635 | -1.66(-5.22%) |
Sep 30, 2024 | 31.51 | 32.41 | 31.34 | 31.81 | 379,166 | -0.05(-0.16%) |
Sep 27, 2024 | 32.10 | 32.31 | 31.62 | 31.86 | 326,428 | +0.06(+0.19%) |
Sep 26, 2024 | 29.94 | 32.20 | 29.52 | 31.80 | 577,489 | +3.97(+14.27%) |
Sep 25, 2024 | 27.53 | 28.25 | 27.17 | 27.83 | 355,508 | +0.25(+0.91%) |
Sep 24, 2024 | 27.56 | 28.30 | 27.21 | 27.58 | 389,306 | +0.43(+1.58%) |
Sep 23, 2024 | 27.68 | 27.73 | 27.00 | 27.15 | 506,511 | -0.34(-1.24%) |
Sep 20, 2024 | 28.15 | 28.25 | 27.39 | 27.49 | 1,019,369 | -1.00(-3.51%) |
Sep 19, 2024 | 28.38 | 28.65 | 27.71 | 28.49 | 521,796 | +1.17(+4.28%) |
Sep 18, 2024 | 28.97 | 29.19 | 27.23 | 27.32 | 576,309 | -1.61(-5.57%) |
Sep 17, 2024 | 28.82 | 29.47 | 28.55 | 28.93 | 112,891 | +0.60(+2.12%) |
Sep 16, 2024 | 28.60 | 28.92 | 27.95 | 28.33 | 148,842 | -0.85(-2.91%) |
Sep 13, 2024 | 28.48 | 29.27 | 28.48 | 29.18 | 108,960 | +1.08(+3.84%) |
Sep 12, 2024 | 28.42 | 28.63 | 27.73 | 28.10 | 148,433 | -0.46(-1.61%) |
Sep 11, 2024 | 27.78 | 28.61 | 27.16 | 28.56 | 146,479 | +0.78(+2.81%) |
Sep 10, 2024 | 27.37 | 27.85 | 27.06 | 27.78 | 170,041 | +0.57(+2.09%) |
Sep 09, 2024 | 27.48 | 27.64 | 27.03 | 27.21 | 219,306 | -0.07(-0.26%) |
Sep 06, 2024 | 28.16 | 28.39 | 27.27 | 27.28 | 220,200 | -1.16(-4.08%) |
Sep 05, 2024 | 28.44 | 29.10 | 28.31 | 28.44 | 274,937 | -0.25(-0.87%) |
Sep 04, 2024 | 28.29 | 29.47 | 28.12 | 28.69 | 306,012 | -0.03(-0.10%) |
Sep 03, 2024 | 30.39 | 30.39 | 28.52 | 28.72 | 264,962 | -2.28(-7.35%) |
Aug 30, 2024 | 31.31 | 31.70 | 30.61 | 31.00 | 191,084 | +0.08(+0.26%) |
Aug 29, 2024 | 30.53 | 31.49 | 30.53 | 30.92 | 181,626 | +0.50(+1.64%) |
Aug 28, 2024 | 30.53 | 31.12 | 30.34 | 30.42 | 266,367 | -0.04(-0.13%) |
Aug 27, 2024 | 30.67 | 30.73 | 30.13 | 30.46 | 133,352 | -0.28(-0.91%) |
Aug 26, 2024 | 31.23 | 31.23 | 30.30 | 30.74 | 189,294 | -0.33(-1.06%) |
Aug 23, 2024 | 30.91 | 31.79 | 30.79 | 31.07 | 164,255 | +0.51(+1.67%) |
Aug 22, 2024 | 32.01 | 32.06 | 30.43 | 30.56 | 138,036 | -1.40(-4.38%) |
Aug 21, 2024 | 31.09 | 32.06 | 30.88 | 31.96 | 284,727 | +1.21(+3.93%) |
Aug 20, 2024 | 31.93 | 31.93 | 30.62 | 30.75 | 171,104 | -1.29(-4.03%) |
Aug 19, 2024 | 31.61 | 32.04 | 30.80 | 32.04 | 161,025 | +0.40(+1.26%) |
Aug 16, 2024 | 31.76 | 32.02 | 31.34 | 31.64 | 186,665 | -0.40(-1.25%) |
Aug 15, 2024 | 31.12 | 32.06 | 30.75 | 32.04 | 251,157 | +1.94(+6.45%) |
Aug 14, 2024 | 30.34 | 30.46 | 29.32 | 30.10 | 171,305 | +0.09(+0.30%) |
Aug 13, 2024 | 28.81 | 30.23 | 28.77 | 30.01 | 254,039 | +1.53(+5.37%) |
Aug 12, 2024 | 29.15 | 29.15 | 28.30 | 28.48 | 377,044 | -0.42(-1.45%) |
Aug 09, 2024 | 29.13 | 29.87 | 28.62 | 28.90 | 388,644 | -0.36(-1.23%) |
Aug 08, 2024 | 30.13 | 30.61 | 28.51 | 29.26 | 530,996 | +0.27(+0.93%) |
Aug 07, 2024 | 30.08 | 30.28 | 28.28 | 28.99 | 489,333 | +0.93(+3.31%) |
Aug 06, 2024 | 28.40 | 28.66 | 27.62 | 28.06 | 246,843 | -0.11(-0.39%) |
Aug 05, 2024 | 26.76 | 28.96 | 26.75 | 28.17 | 391,441 | -0.90(-3.10%) |
Aug 02, 2024 | 29.75 | 30.20 | 28.49 | 29.07 | 515,904 | -1.93(-6.23%) |