Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 28.26 | 28.26 | 27.26 | 27.35 | 547,908 | -0.70(-2.50%) |
Oct 17, 2024 | 28.37 | 28.98 | 26.87 | 28.05 | 222,926 | -1.45(-4.92%) |
Oct 16, 2024 | 29.59 | 29.87 | 29.31 | 29.50 | 130,760 | -0.01(-0.03%) |
Oct 15, 2024 | 29.68 | 30.05 | 29.45 | 29.51 | 81,128 | -0.12(-0.40%) |
Oct 14, 2024 | 29.61 | 29.72 | 29.24 | 29.63 | 68,237 | -0.03(-0.10%) |
Oct 11, 2024 | 29.12 | 29.82 | 29.12 | 29.66 | 56,270 | +0.42(+1.44%) |
Oct 10, 2024 | 29.16 | 29.72 | 29.04 | 29.24 | 96,621 | -0.22(-0.75%) |
Oct 09, 2024 | 29.47 | 30.01 | 29.31 | 29.46 | 80,784 | -0.05(-0.17%) |
Oct 08, 2024 | 29.89 | 30.00 | 29.35 | 29.51 | 69,392 | -0.40(-1.34%) |
Oct 07, 2024 | 29.93 | 30.14 | 29.66 | 29.91 | 67,036 | -0.29(-0.96%) |
Oct 04, 2024 | 29.98 | 30.23 | 29.68 | 30.20 | 115,742 | +0.74(+2.51%) |
Oct 03, 2024 | 29.82 | 29.95 | 29.46 | 29.46 | 69,687 | -0.61(-2.03%) |
Oct 02, 2024 | 30.25 | 30.83 | 30.03 | 30.07 | 61,704 | -0.49(-1.60%) |
Oct 01, 2024 | 30.90 | 30.98 | 30.38 | 30.56 | 95,427 | -0.53(-1.70%) |
Sep 30, 2024 | 30.68 | 31.17 | 30.50 | 31.09 | 86,311 | +0.21(+0.68%) |
Sep 27, 2024 | 30.79 | 31.40 | 30.59 | 30.88 | 88,024 | +0.51(+1.68%) |
Sep 26, 2024 | 30.60 | 31.15 | 30.24 | 30.37 | 186,869 | +0.38(+1.27%) |
Sep 25, 2024 | 31.46 | 31.57 | 29.99 | 29.99 | 164,870 | -1.42(-4.52%) |
Sep 24, 2024 | 31.53 | 31.83 | 31.25 | 31.41 | 161,483 | -0.06(-0.19%) |
Sep 23, 2024 | 31.29 | 31.82 | 31.01 | 31.47 | 367,134 | +0.54(+1.75%) |
Sep 20, 2024 | 32.72 | 32.83 | 30.90 | 30.93 | 812,987 | -2.13(-6.44%) |
Sep 19, 2024 | 33.68 | 33.68 | 32.52 | 33.06 | 103,758 | +0.27(+0.82%) |
Sep 18, 2024 | 32.81 | 34.02 | 32.60 | 32.79 | 97,483 | +0.02(+0.06%) |
Sep 17, 2024 | 32.43 | 33.17 | 32.21 | 32.77 | 68,151 | +0.73(+2.28%) |
Sep 16, 2024 | 31.94 | 32.22 | 31.68 | 32.04 | 71,194 | +0.39(+1.23%) |
Sep 13, 2024 | 31.09 | 31.80 | 30.88 | 31.65 | 87,607 | +1.10(+3.60%) |
Sep 12, 2024 | 30.66 | 30.82 | 30.25 | 30.55 | 67,875 | +0.16(+0.53%) |
Sep 11, 2024 | 30.22 | 30.42 | 29.70 | 30.39 | 109,591 | -0.13(-0.43%) |
Sep 10, 2024 | 30.57 | 30.77 | 29.98 | 30.52 | 123,426 | +0.10(+0.33%) |
Sep 09, 2024 | 31.29 | 31.29 | 30.08 | 30.42 | 207,282 | -0.84(-2.68%) |
Sep 06, 2024 | 31.61 | 32.26 | 31.19 | 31.26 | 86,775 | -0.35(-1.11%) |
Sep 05, 2024 | 32.08 | 32.11 | 31.38 | 31.61 | 76,324 | -0.19(-0.60%) |
Sep 04, 2024 | 32.64 | 32.64 | 31.60 | 31.80 | 80,769 | -0.76(-2.33%) |
Sep 03, 2024 | 34.06 | 34.09 | 32.55 | 32.56 | 69,266 | -1.81(-5.26%) |
Aug 30, 2024 | 34.15 | 34.60 | 33.75 | 34.37 | 72,216 | +0.30(+0.88%) |
Aug 29, 2024 | 34.17 | 34.49 | 33.83 | 34.07 | 52,132 | +0.31(+0.92%) |
Aug 28, 2024 | 33.72 | 33.89 | 33.57 | 33.76 | 55,235 | -0.02(-0.06%) |
Aug 27, 2024 | 33.51 | 33.83 | 33.15 | 33.78 | 68,918 | -0.13(-0.38%) |
Aug 26, 2024 | 34.33 | 34.41 | 33.85 | 33.91 | 107,934 | +0.02(+0.06%) |
Aug 23, 2024 | 32.85 | 34.11 | 32.75 | 33.89 | 80,866 | +1.33(+4.08%) |
Aug 22, 2024 | 32.99 | 32.99 | 32.56 | 32.56 | 62,242 | -0.39(-1.18%) |
Aug 21, 2024 | 32.53 | 33.02 | 32.38 | 32.95 | 48,528 | +0.72(+2.23%) |
Aug 20, 2024 | 32.44 | 32.54 | 31.96 | 32.23 | 68,961 | -0.27(-0.83%) |
Aug 19, 2024 | 32.29 | 32.81 | 32.20 | 32.50 | 59,202 | +0.21(+0.65%) |
Aug 16, 2024 | 32.35 | 32.87 | 32.06 | 32.29 | 53,365 | -0.21(-0.65%) |
Aug 15, 2024 | 32.53 | 32.82 | 32.09 | 32.50 | 42,342 | +0.82(+2.59%) |
Aug 14, 2024 | 32.15 | 32.15 | 31.17 | 31.68 | 57,167 | -0.23(-0.72%) |
Aug 13, 2024 | 31.16 | 31.97 | 31.10 | 31.91 | 43,821 | +1.14(+3.70%) |
Aug 12, 2024 | 31.13 | 31.28 | 30.67 | 30.77 | 51,737 | -0.52(-1.66%) |
Aug 09, 2024 | 30.93 | 31.45 | 30.87 | 31.29 | 51,849 | +0.25(+0.80%) |
Aug 08, 2024 | 31.33 | 31.54 | 30.87 | 31.04 | 60,915 | +0.17(+0.55%) |
Aug 07, 2024 | 31.72 | 31.92 | 30.47 | 30.87 | 63,855 | -0.56(-1.78%) |
Aug 06, 2024 | 31.01 | 31.55 | 30.63 | 31.43 | 83,427 | +0.35(+1.12%) |
Aug 05, 2024 | 30.48 | 31.25 | 30.13 | 31.08 | 98,128 | -1.01(-3.14%) |
Aug 02, 2024 | 31.74 | 32.23 | 31.63 | 32.09 | 99,305 | -0.94(-2.84%) |