Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 28.48 | 28.60 | 28.47 | 28.60 | 70,757 | +0.32(+1.13%) |
Oct 17, 2024 | 28.34 | 28.37 | 28.25 | 28.28 | 41,289 | -0.12(-0.42%) |
Oct 16, 2024 | 28.33 | 28.41 | 28.31 | 28.40 | 43,020 | +0.08(+0.28%) |
Oct 15, 2024 | 28.28 | 28.39 | 28.27 | 28.32 | 76,139 | +0.31(+1.11%) |
Oct 14, 2024 | 27.85 | 28.01 | 27.73 | 28.01 | 43,656 | +0.18(+0.65%) |
Oct 11, 2024 | 27.56 | 27.84 | 27.56 | 27.83 | 65,817 | +0.15(+0.54%) |
Oct 10, 2024 | 27.77 | 27.77 | 27.55 | 27.68 | 287,653 | -0.10(-0.36%) |
Oct 09, 2024 | 27.89 | 27.91 | 27.71 | 27.78 | 39,183 | -0.14(-0.50%) |
Oct 08, 2024 | 27.77 | 27.95 | 27.74 | 27.92 | 53,849 | +0.28(+1.01%) |
Oct 07, 2024 | 27.75 | 27.78 | 27.57 | 27.64 | 87,623 | -0.28(-1.00%) |
Oct 04, 2024 | 27.91 | 27.95 | 27.76 | 27.92 | 71,860 | -0.33(-1.17%) |
Oct 03, 2024 | 28.50 | 28.50 | 28.22 | 28.25 | 126,373 | -0.57(-1.98%) |
Oct 02, 2024 | 28.90 | 28.90 | 28.51 | 28.82 | 73,912 | -0.34(-1.17%) |
Oct 01, 2024 | 29.40 | 29.43 | 28.98 | 29.16 | 57,424 | -0.07(-0.24%) |
Sep 30, 2024 | 29.27 | 29.36 | 29.16 | 29.23 | 64,376 | -0.19(-0.65%) |
Sep 27, 2024 | 29.47 | 29.59 | 29.31 | 29.42 | 45,816 | +0.01(+0.03%) |
Sep 26, 2024 | 29.17 | 29.41 | 29.10 | 29.41 | 103,738 | +0.40(+1.38%) |
Sep 25, 2024 | 29.20 | 29.23 | 29.01 | 29.01 | 32,083 | -0.27(-0.92%) |
Sep 24, 2024 | 29.03 | 29.35 | 28.95 | 29.28 | 53,521 | +0.01(+0.03%) |
Sep 23, 2024 | 29.26 | 29.34 | 28.95 | 29.27 | 57,343 | -0.07(-0.24%) |
Sep 20, 2024 | 29.48 | 29.48 | 29.29 | 29.34 | 75,165 | -0.23(-0.76%) |
Sep 19, 2024 | 29.42 | 29.57 | 29.42 | 29.57 | 98,862 | -0.04(-0.15%) |
Sep 18, 2024 | 29.78 | 29.86 | 29.57 | 29.61 | 47,486 | -0.26(-0.87%) |
Sep 17, 2024 | 29.89 | 29.96 | 29.78 | 29.87 | 92,253 | -0.24(-0.80%) |
Sep 16, 2024 | 29.97 | 30.16 | 29.97 | 30.11 | 67,009 | +0.18(+0.60%) |
Sep 13, 2024 | 29.96 | 30.05 | 29.82 | 29.93 | 79,374 | +0.05(+0.17%) |
Sep 12, 2024 | 30.01 | 30.01 | 29.77 | 29.88 | 131,677 | -0.16(-0.53%) |
Sep 11, 2024 | 30.00 | 30.19 | 29.95 | 30.04 | 90,298 | -0.11(-0.36%) |
Sep 10, 2024 | 29.91 | 30.16 | 29.79 | 30.15 | 94,942 | +0.40(+1.34%) |
Sep 09, 2024 | 29.80 | 29.85 | 29.70 | 29.75 | 104,859 | -0.01(-0.03%) |
Sep 06, 2024 | 29.75 | 29.85 | 29.37 | 29.76 | 202,262 | +0.12(+0.40%) |
Sep 05, 2024 | 29.50 | 29.65 | 29.40 | 29.64 | 53,268 | +0.13(+0.44%) |
Sep 04, 2024 | 29.38 | 29.51 | 29.32 | 29.51 | 91,057 | +0.24(+0.82%) |
Sep 03, 2024 | 29.29 | 29.39 | 29.14 | 29.27 | 223,333 | +0.15(+0.52%) |
Aug 30, 2024 | 29.18 | 29.23 | 29.05 | 29.12 | 53,674 | -0.05(-0.17%) |
Aug 29, 2024 | 29.30 | 29.30 | 29.10 | 29.17 | 48,972 | -0.20(-0.68%) |
Aug 28, 2024 | 29.39 | 29.43 | 29.34 | 29.37 | 20,607 | +0.01(+0.03%) |
Aug 27, 2024 | 29.39 | 29.39 | 29.23 | 29.36 | 61,895 | -0.10(-0.34%) |
Aug 26, 2024 | 29.45 | 29.50 | 29.39 | 29.46 | 47,086 | -0.18(-0.61%) |
Aug 23, 2024 | 29.66 | 29.66 | 29.55 | 29.64 | 51,418 | -0.05(-0.17%) |
Aug 22, 2024 | 29.71 | 29.71 | 29.57 | 29.69 | 39,969 | -0.02(-0.07%) |
Aug 21, 2024 | 29.60 | 29.74 | 29.55 | 29.71 | 24,247 | +0.12(+0.41%) |
Aug 20, 2024 | 29.55 | 29.61 | 29.44 | 29.59 | 79,348 | +0.15(+0.51%) |
Aug 19, 2024 | 29.35 | 29.51 | 29.29 | 29.44 | 61,715 | +0.07(+0.24%) |
Aug 16, 2024 | 29.29 | 29.52 | 29.29 | 29.37 | 155,041 | +0.08(+0.27%) |
Aug 15, 2024 | 29.23 | 29.35 | 29.06 | 29.29 | 61,891 | +0.06(+0.21%) |
Aug 14, 2024 | 29.26 | 29.29 | 29.15 | 29.23 | 78,338 | -0.01(-0.03%) |
Aug 13, 2024 | 29.16 | 29.32 | 29.12 | 29.24 | 126,583 | +0.22(+0.76%) |
Aug 12, 2024 | 28.86 | 29.24 | 28.86 | 29.02 | 171,472 | +0.07(+0.24%) |
Aug 09, 2024 | 28.95 | 29.05 | 28.82 | 28.95 | 74,525 | +0.11(+0.38%) |
Aug 08, 2024 | 28.94 | 28.99 | 28.75 | 28.84 | 52,339 | +0.02(+0.07%) |
Aug 07, 2024 | 28.92 | 29.02 | 28.82 | 28.82 | 52,620 | -0.14(-0.48%) |
Aug 06, 2024 | 29.09 | 29.09 | 28.86 | 28.96 | 145,257 | -0.13(-0.45%) |
Aug 05, 2024 | 29.14 | 29.18 | 29.00 | 29.09 | 73,773 | -0.35(-1.19%) |
Aug 02, 2024 | 29.63 | 29.63 | 29.31 | 29.44 | 337,112 | -0.33(-1.11%) |