Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 30.26 | 30.84 | 29.82 | 29.86 | 212,497 | -0.11(-0.37%) |
Oct 24, 2024 | 30.08 | 30.15 | 29.60 | 29.97 | 85,833 | -0.03(-0.10%) |
Oct 23, 2024 | 30.05 | 30.24 | 29.75 | 30.00 | 123,081 | -0.17(-0.56%) |
Oct 22, 2024 | 30.52 | 30.67 | 30.04 | 30.17 | 82,055 | -0.50(-1.63%) |
Oct 21, 2024 | 30.70 | 30.79 | 30.26 | 30.67 | 196,522 | -0.03(-0.10%) |
Oct 18, 2024 | 30.87 | 31.00 | 30.52 | 30.70 | 128,254 | -0.05(-0.16%) |
Oct 17, 2024 | 30.51 | 30.83 | 29.85 | 30.75 | 114,252 | +0.19(+0.62%) |
Oct 16, 2024 | 30.03 | 30.57 | 29.95 | 30.56 | 109,672 | +0.89(+3.00%) |
Oct 15, 2024 | 29.40 | 30.05 | 29.35 | 29.67 | 148,107 | +0.26(+0.88%) |
Oct 14, 2024 | 29.60 | 29.86 | 29.27 | 29.41 | 67,642 | -0.15(-0.51%) |
Oct 11, 2024 | 28.45 | 29.63 | 28.11 | 29.56 | 147,314 | +1.11(+3.90%) |
Oct 10, 2024 | 28.91 | 29.27 | 28.10 | 28.45 | 155,553 | -0.97(-3.30%) |
Oct 09, 2024 | 29.75 | 30.32 | 29.39 | 29.42 | 103,823 | -0.43(-1.44%) |
Oct 08, 2024 | 29.40 | 30.14 | 29.02 | 29.85 | 196,706 | +0.50(+1.70%) |
Oct 07, 2024 | 29.15 | 29.63 | 28.90 | 29.35 | 139,032 | -0.03(-0.10%) |
Oct 04, 2024 | 29.50 | 29.61 | 28.88 | 29.38 | 152,141 | +0.35(+1.21%) |
Oct 03, 2024 | 28.34 | 29.20 | 28.34 | 29.03 | 295,227 | +0.39(+1.36%) |
Oct 02, 2024 | 27.70 | 29.14 | 27.65 | 28.64 | 265,510 | +0.98(+3.54%) |
Oct 01, 2024 | 27.53 | 27.83 | 26.70 | 27.66 | 272,218 | +0.13(+0.47%) |
Sep 30, 2024 | 27.16 | 27.63 | 26.93 | 27.53 | 187,034 | +0.27(+0.99%) |
Sep 27, 2024 | 27.03 | 27.44 | 26.70 | 27.26 | 124,668 | +0.52(+1.94%) |
Sep 26, 2024 | 26.95 | 26.97 | 26.41 | 26.74 | 101,615 | +0.15(+0.56%) |
Sep 25, 2024 | 27.28 | 27.46 | 26.55 | 26.59 | 198,246 | -0.66(-2.42%) |
Sep 24, 2024 | 27.09 | 27.44 | 26.94 | 27.25 | 108,933 | +0.32(+1.19%) |
Sep 23, 2024 | 27.01 | 27.38 | 26.87 | 26.93 | 102,074 | +0.00(+0.00%) |
Sep 20, 2024 | 27.11 | 27.48 | 26.79 | 26.93 | 517,471 | -0.39(-1.43%) |
Sep 19, 2024 | 27.58 | 27.67 | 27.03 | 27.32 | 100,449 | +0.69(+2.59%) |
Sep 18, 2024 | 26.67 | 27.76 | 25.80 | 26.63 | 140,099 | -0.01(-0.04%) |
Sep 17, 2024 | 26.86 | 27.25 | 26.60 | 26.64 | 175,127 | +0.13(+0.49%) |
Sep 16, 2024 | 26.62 | 26.82 | 26.13 | 26.51 | 159,039 | -0.09(-0.34%) |
Sep 13, 2024 | 26.28 | 26.64 | 25.85 | 26.60 | 380,899 | +0.69(+2.66%) |
Sep 12, 2024 | 26.23 | 26.52 | 25.83 | 25.91 | 295,716 | -0.03(-0.12%) |
Sep 11, 2024 | 26.61 | 26.64 | 25.32 | 25.94 | 280,996 | -0.83(-3.10%) |
Sep 10, 2024 | 27.20 | 27.20 | 26.43 | 26.77 | 142,207 | -0.43(-1.58%) |
Sep 09, 2024 | 27.13 | 27.61 | 26.92 | 27.20 | 137,673 | +0.07(+0.26%) |
Sep 06, 2024 | 28.15 | 28.15 | 27.12 | 27.13 | 229,016 | -1.00(-3.55%) |
Sep 05, 2024 | 28.29 | 28.49 | 28.00 | 28.13 | 107,573 | -0.27(-0.95%) |
Sep 04, 2024 | 28.07 | 28.69 | 28.07 | 28.40 | 76,654 | +0.13(+0.46%) |
Sep 03, 2024 | 29.00 | 29.24 | 28.21 | 28.27 | 176,579 | -1.19(-4.04%) |
Aug 30, 2024 | 29.22 | 29.54 | 28.97 | 29.46 | 180,544 | +0.39(+1.34%) |
Aug 29, 2024 | 28.56 | 29.21 | 28.52 | 29.07 | 102,781 | +0.79(+2.79%) |
Aug 28, 2024 | 28.89 | 29.00 | 28.09 | 28.28 | 133,648 | -0.86(-2.95%) |
Aug 27, 2024 | 29.56 | 29.56 | 28.98 | 29.14 | 84,001 | -0.48(-1.62%) |
Aug 26, 2024 | 29.51 | 29.92 | 29.39 | 29.62 | 163,623 | +0.15(+0.51%) |
Aug 23, 2024 | 28.74 | 29.61 | 28.60 | 29.47 | 123,739 | +1.01(+3.55%) |
Aug 22, 2024 | 28.86 | 29.24 | 28.35 | 28.46 | 98,047 | -0.41(-1.42%) |
Aug 21, 2024 | 29.28 | 29.28 | 28.50 | 28.87 | 123,172 | -0.39(-1.33%) |
Aug 20, 2024 | 29.17 | 29.41 | 28.98 | 29.26 | 211,653 | +0.09(+0.31%) |
Aug 19, 2024 | 29.20 | 29.69 | 28.78 | 29.17 | 134,632 | +0.13(+0.45%) |
Aug 16, 2024 | 28.86 | 29.15 | 28.64 | 29.04 | 174,136 | +0.01(+0.03%) |
Aug 15, 2024 | 28.25 | 29.29 | 28.11 | 29.03 | 253,580 | +1.54(+5.60%) |
Aug 14, 2024 | 27.80 | 28.03 | 27.40 | 27.49 | 262,212 | -0.31(-1.12%) |
Aug 13, 2024 | 27.41 | 27.95 | 26.84 | 27.80 | 308,301 | +0.45(+1.65%) |
Aug 12, 2024 | 27.00 | 27.53 | 26.84 | 27.35 | 369,633 | +0.13(+0.48%) |
Aug 09, 2024 | 27.54 | 27.54 | 26.50 | 27.22 | 332,994 | -0.36(-1.31%) |
Aug 08, 2024 | 25.23 | 28.01 | 24.24 | 27.58 | 435,089 | +4.38(+18.88%) |
Aug 07, 2024 | 23.89 | 24.42 | 23.14 | 23.20 | 199,399 | -0.19(-0.81%) |
Aug 06, 2024 | 22.89 | 23.88 | 22.70 | 23.39 | 216,655 | +0.47(+2.05%) |
Aug 05, 2024 | 22.27 | 22.95 | 20.17 | 22.92 | 423,964 | -1.38(-5.68%) |
Aug 02, 2024 | 24.18 | 24.74 | 23.91 | 24.30 | 232,867 | -0.81(-3.23%) |