Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 29.11 | 29.16 | 28.67 | 28.96 | 648,645 | -0.49(-1.66%) |
Oct 17, 2024 | 29.25 | 29.50 | 28.96 | 29.45 | 513,950 | +0.08(+0.27%) |
Oct 16, 2024 | 29.32 | 29.43 | 29.01 | 29.37 | 445,098 | -0.08(-0.27%) |
Oct 15, 2024 | 29.28 | 29.52 | 29.01 | 29.45 | 659,843 | -1.18(-3.85%) |
Oct 14, 2024 | 30.67 | 30.85 | 30.47 | 30.63 | 450,290 | -0.56(-1.80%) |
Oct 11, 2024 | 31.08 | 31.38 | 30.97 | 31.19 | 629,673 | -0.15(-0.48%) |
Oct 10, 2024 | 30.68 | 31.46 | 30.54 | 31.34 | 800,177 | +1.04(+3.43%) |
Oct 09, 2024 | 29.91 | 30.34 | 29.68 | 30.30 | 798,582 | -0.29(-0.95%) |
Oct 08, 2024 | 31.05 | 31.10 | 30.15 | 30.59 | 2,003,037 | -1.42(-4.44%) |
Oct 07, 2024 | 31.23 | 32.03 | 31.21 | 32.01 | 840,100 | +1.18(+3.83%) |
Oct 04, 2024 | 30.88 | 31.27 | 30.70 | 30.83 | 1,558,179 | +0.16(+0.52%) |
Oct 03, 2024 | 29.84 | 30.76 | 29.73 | 30.67 | 1,338,791 | +1.19(+4.04%) |
Oct 02, 2024 | 29.90 | 30.00 | 29.04 | 29.48 | 865,864 | +0.29(+0.99%) |
Oct 01, 2024 | 28.09 | 29.75 | 28.05 | 29.19 | 2,332,169 | +0.88(+3.11%) |
Sep 30, 2024 | 28.23 | 28.60 | 28.07 | 28.31 | 393,578 | -0.05(-0.18%) |
Sep 27, 2024 | 27.98 | 28.37 | 27.78 | 28.36 | 619,471 | +0.49(+1.76%) |
Sep 26, 2024 | 27.97 | 28.28 | 27.74 | 27.87 | 488,517 | -0.92(-3.20%) |
Sep 25, 2024 | 29.06 | 29.23 | 28.58 | 28.79 | 569,136 | -0.56(-1.91%) |
Sep 24, 2024 | 29.49 | 29.51 | 29.17 | 29.35 | 357,188 | +0.43(+1.49%) |
Sep 23, 2024 | 29.11 | 29.33 | 28.54 | 28.92 | 506,569 | -0.21(-0.72%) |
Sep 20, 2024 | 29.00 | 29.22 | 28.85 | 29.13 | 370,281 | +0.00(+0.00%) |
Sep 19, 2024 | 28.95 | 29.28 | 28.79 | 29.13 | 303,183 | +0.73(+2.57%) |
Sep 18, 2024 | 28.50 | 28.87 | 28.36 | 28.40 | 375,731 | -0.39(-1.35%) |
Sep 17, 2024 | 28.42 | 28.95 | 28.40 | 28.79 | 348,075 | +0.34(+1.20%) |
Sep 16, 2024 | 28.39 | 28.60 | 28.20 | 28.45 | 305,967 | +0.33(+1.17%) |
Sep 13, 2024 | 28.28 | 28.54 | 27.86 | 28.12 | 420,237 | -0.04(-0.14%) |
Sep 12, 2024 | 27.89 | 28.39 | 27.69 | 28.16 | 816,117 | +0.70(+2.55%) |
Sep 11, 2024 | 27.43 | 27.69 | 26.89 | 27.46 | 744,618 | +0.34(+1.25%) |
Sep 10, 2024 | 27.97 | 27.97 | 26.77 | 27.12 | 980,198 | -0.81(-2.90%) |
Sep 09, 2024 | 27.67 | 28.07 | 27.53 | 27.93 | 580,727 | +0.07(+0.25%) |
Sep 06, 2024 | 28.52 | 28.63 | 27.51 | 27.86 | 979,741 | -0.45(-1.59%) |
Sep 05, 2024 | 28.60 | 28.88 | 28.19 | 28.31 | 831,151 | +0.11(+0.39%) |
Sep 04, 2024 | 28.53 | 28.85 | 28.18 | 28.20 | 888,507 | -0.52(-1.81%) |
Sep 03, 2024 | 29.10 | 29.10 | 28.62 | 28.72 | 697,541 | -1.23(-4.11%) |
Aug 30, 2024 | 30.19 | 30.19 | 29.85 | 29.95 | 460,199 | -0.76(-2.47%) |
Aug 29, 2024 | 30.67 | 30.94 | 30.44 | 30.71 | 625,002 | +0.48(+1.59%) |
Aug 28, 2024 | 30.27 | 30.53 | 30.07 | 30.23 | 353,837 | -0.41(-1.34%) |
Aug 27, 2024 | 30.99 | 31.07 | 30.56 | 30.64 | 291,428 | -0.51(-1.64%) |
Aug 26, 2024 | 31.23 | 31.31 | 31.08 | 31.15 | 376,020 | +0.77(+2.53%) |
Aug 23, 2024 | 30.18 | 30.46 | 30.16 | 30.38 | 276,397 | +0.67(+2.26%) |
Aug 22, 2024 | 29.47 | 29.93 | 29.42 | 29.71 | 333,291 | +0.34(+1.16%) |
Aug 21, 2024 | 29.94 | 30.22 | 29.21 | 29.37 | 386,938 | -0.42(-1.41%) |
Aug 20, 2024 | 30.13 | 30.21 | 29.74 | 29.79 | 575,040 | -0.22(-0.73%) |
Aug 19, 2024 | 30.71 | 30.75 | 29.90 | 30.01 | 457,583 | -0.74(-2.41%) |
Aug 16, 2024 | 30.72 | 30.87 | 30.53 | 30.75 | 1,144,739 | -0.42(-1.35%) |
Aug 15, 2024 | 31.04 | 31.37 | 31.04 | 31.17 | 277,053 | +0.40(+1.30%) |
Aug 14, 2024 | 31.13 | 31.19 | 30.68 | 30.77 | 409,044 | -0.36(-1.16%) |
Aug 13, 2024 | 31.42 | 31.44 | 31.04 | 31.13 | 504,140 | -0.42(-1.33%) |
Aug 12, 2024 | 31.05 | 31.73 | 30.92 | 31.55 | 416,658 | +0.84(+2.74%) |
Aug 09, 2024 | 30.51 | 30.73 | 30.37 | 30.71 | 316,011 | +0.26(+0.85%) |
Aug 08, 2024 | 30.09 | 30.55 | 30.05 | 30.45 | 309,459 | +0.27(+0.89%) |
Aug 07, 2024 | 29.91 | 30.36 | 29.87 | 30.18 | 847,524 | +0.81(+2.76%) |
Aug 06, 2024 | 29.15 | 29.70 | 29.15 | 29.37 | 711,877 | -0.32(-1.08%) |
Aug 05, 2024 | 29.19 | 29.71 | 29.14 | 29.69 | 764,380 | -0.04(-0.13%) |
Aug 02, 2024 | 29.93 | 29.93 | 29.41 | 29.73 | 599,022 | -1.10(-3.57%) |