Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 32.00 | 32.36 | 31.30 | 31.84 | 45,329 | +0.00(+0.00%) |
Oct 17, 2024 | 31.50 | 31.84 | 31.31 | 31.84 | 37,907 | +0.41(+1.30%) |
Oct 16, 2024 | 30.95 | 31.43 | 30.82 | 31.43 | 48,246 | +0.53(+1.72%) |
Oct 15, 2024 | 30.96 | 31.14 | 30.76 | 30.90 | 49,647 | +0.41(+1.34%) |
Oct 14, 2024 | 30.60 | 30.60 | 30.18 | 30.49 | 25,821 | -0.11(-0.36%) |
Oct 11, 2024 | 29.38 | 30.66 | 29.38 | 30.60 | 36,066 | +1.43(+4.90%) |
Oct 10, 2024 | 29.04 | 29.40 | 29.00 | 29.17 | 23,566 | -0.06(-0.21%) |
Oct 09, 2024 | 29.07 | 29.48 | 29.00 | 29.23 | 21,503 | +0.01(+0.03%) |
Oct 08, 2024 | 29.27 | 29.60 | 29.08 | 29.22 | 34,574 | +0.08(+0.27%) |
Oct 07, 2024 | 29.25 | 29.68 | 29.01 | 29.14 | 13,377 | -0.30(-1.02%) |
Oct 04, 2024 | 30.29 | 30.29 | 29.33 | 29.44 | 27,171 | -0.25(-0.84%) |
Oct 03, 2024 | 29.99 | 30.18 | 29.66 | 29.69 | 15,906 | -0.30(-1.00%) |
Oct 02, 2024 | 29.90 | 30.53 | 29.70 | 29.99 | 18,135 | -0.04(-0.13%) |
Oct 01, 2024 | 30.77 | 30.93 | 30.00 | 30.03 | 29,451 | -0.88(-2.85%) |
Sep 30, 2024 | 30.65 | 31.42 | 30.65 | 30.91 | 44,274 | +0.25(+0.82%) |
Sep 27, 2024 | 30.85 | 31.20 | 30.58 | 30.66 | 31,979 | -0.03(-0.10%) |
Sep 26, 2024 | 30.73 | 30.99 | 30.30 | 30.69 | 23,579 | +0.19(+0.62%) |
Sep 25, 2024 | 30.71 | 30.92 | 30.20 | 30.50 | 27,019 | -0.32(-1.04%) |
Sep 24, 2024 | 31.61 | 31.70 | 30.77 | 30.82 | 30,585 | -0.69(-2.19%) |
Sep 23, 2024 | 31.75 | 31.98 | 31.23 | 31.51 | 30,603 | -0.19(-0.60%) |
Sep 20, 2024 | 31.72 | 32.09 | 31.34 | 31.70 | 263,488 | -0.21(-0.67%) |
Sep 19, 2024 | 31.06 | 32.26 | 31.06 | 31.91 | 43,238 | +1.02(+3.28%) |
Sep 18, 2024 | 30.95 | 31.10 | 30.70 | 30.90 | 42,965 | -0.01(-0.03%) |
Sep 17, 2024 | 30.30 | 31.14 | 30.07 | 30.91 | 70,426 | +0.72(+2.38%) |
Sep 16, 2024 | 30.30 | 30.35 | 29.60 | 30.19 | 48,840 | +0.20(+0.67%) |
Sep 13, 2024 | 29.95 | 30.08 | 29.84 | 29.99 | 19,970 | +0.26(+0.87%) |
Sep 12, 2024 | 29.98 | 30.67 | 29.48 | 29.73 | 17,115 | -0.12(-0.40%) |
Sep 11, 2024 | 29.74 | 30.23 | 29.73 | 29.85 | 15,895 | -0.09(-0.30%) |
Sep 10, 2024 | 30.15 | 30.23 | 29.65 | 29.94 | 24,065 | -0.21(-0.69%) |
Sep 09, 2024 | 29.94 | 30.42 | 29.93 | 30.15 | 24,174 | +0.21(+0.70%) |
Sep 06, 2024 | 30.58 | 30.58 | 29.67 | 29.94 | 23,647 | -0.49(-1.60%) |
Sep 05, 2024 | 30.80 | 30.91 | 30.23 | 30.42 | 31,678 | -0.01(-0.03%) |
Sep 04, 2024 | 30.73 | 31.03 | 30.38 | 30.43 | 47,141 | -0.48(-1.54%) |
Sep 03, 2024 | 30.81 | 31.30 | 30.63 | 30.91 | 73,026 | +0.04(+0.13%) |
Aug 30, 2024 | 29.47 | 31.17 | 29.47 | 30.87 | 67,315 | +0.66(+2.20%) |
Aug 29, 2024 | 29.80 | 30.24 | 29.36 | 30.21 | 95,772 | +0.82(+2.80%) |
Aug 28, 2024 | 29.75 | 29.76 | 29.18 | 29.38 | 26,320 | -0.35(-1.17%) |
Aug 27, 2024 | 29.69 | 30.32 | 29.49 | 29.73 | 39,305 | -0.02(-0.07%) |
Aug 26, 2024 | 29.12 | 29.75 | 28.23 | 29.75 | 78,194 | +0.68(+2.35%) |
Aug 23, 2024 | 27.75 | 29.39 | 27.75 | 29.07 | 48,265 | +1.41(+5.09%) |
Aug 22, 2024 | 27.50 | 27.79 | 27.50 | 27.66 | 16,760 | +0.16(+0.58%) |
Aug 21, 2024 | 27.50 | 27.64 | 27.26 | 27.50 | 10,622 | +0.04(+0.14%) |
Aug 20, 2024 | 27.78 | 27.78 | 27.45 | 27.46 | 4,854 | +0.03(+0.11%) |
Aug 19, 2024 | 27.25 | 27.43 | 27.16 | 27.43 | 19,651 | +0.21(+0.76%) |
Aug 16, 2024 | 27.14 | 27.76 | 27.05 | 27.22 | 19,819 | +0.10(+0.37%) |
Aug 15, 2024 | 26.86 | 27.96 | 26.77 | 27.12 | 23,862 | +0.59(+2.24%) |
Aug 14, 2024 | 26.59 | 26.59 | 26.43 | 26.53 | 7,150 | -0.05(-0.19%) |
Aug 13, 2024 | 26.49 | 26.59 | 26.33 | 26.58 | 7,030 | +0.22(+0.83%) |
Aug 12, 2024 | 26.54 | 26.85 | 26.27 | 26.36 | 14,815 | -0.20(-0.75%) |
Aug 09, 2024 | 26.76 | 26.86 | 26.45 | 26.56 | 7,086 | -0.04(-0.15%) |
Aug 08, 2024 | 26.50 | 26.60 | 26.26 | 26.60 | 9,815 | +0.28(+1.05%) |
Aug 07, 2024 | 26.44 | 26.64 | 26.16 | 26.32 | 11,429 | +0.08(+0.30%) |
Aug 06, 2024 | 26.21 | 26.44 | 25.77 | 26.24 | 16,917 | +0.12(+0.46%) |
Aug 05, 2024 | 26.66 | 26.66 | 25.33 | 26.12 | 19,037 | -0.72(-2.69%) |
Aug 02, 2024 | 26.28 | 27.33 | 26.28 | 26.85 | 23,365 | -0.39(-1.42%) |