Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 31.17 | 31.17 | 30.84 | 30.88 | 3,988 | -0.30(-0.96%) |
Oct 17, 2024 | 31.14 | 31.29 | 31.14 | 31.18 | 7,627 | +0.21(+0.67%) |
Oct 16, 2024 | 30.78 | 31.08 | 30.73 | 30.97 | 15,290 | +0.44(+1.44%) |
Oct 15, 2024 | 30.63 | 31.10 | 30.50 | 30.53 | 37,150 | +0.14(+0.46%) |
Oct 14, 2024 | 30.12 | 30.53 | 30.05 | 30.39 | 19,484 | +0.19(+0.63%) |
Oct 11, 2024 | 29.44 | 30.28 | 29.44 | 30.20 | 23,913 | +1.04(+3.58%) |
Oct 10, 2024 | 29.11 | 29.24 | 29.01 | 29.16 | 8,817 | -0.04(-0.13%) |
Oct 09, 2024 | 29.08 | 29.28 | 29.08 | 29.20 | 12,957 | +0.37(+1.28%) |
Oct 08, 2024 | 28.91 | 28.99 | 28.78 | 28.83 | 16,962 | -0.03(-0.12%) |
Oct 07, 2024 | 28.90 | 28.95 | 28.66 | 28.86 | 27,413 | -0.07(-0.24%) |
Oct 04, 2024 | 28.63 | 28.97 | 28.63 | 28.93 | 66,291 | +0.70(+2.47%) |
Oct 03, 2024 | 28.13 | 28.25 | 28.03 | 28.23 | 12,076 | -0.05(-0.17%) |
Oct 02, 2024 | 28.27 | 28.58 | 28.19 | 28.28 | 18,203 | -0.02(-0.07%) |
Oct 01, 2024 | 28.92 | 28.92 | 28.17 | 28.30 | 18,542 | -0.78(-2.68%) |
Sep 30, 2024 | 28.74 | 29.08 | 28.69 | 29.08 | 15,610 | +0.29(+1.00%) |
Sep 27, 2024 | 28.95 | 29.05 | 28.71 | 28.79 | 26,986 | -0.02(-0.07%) |
Sep 26, 2024 | 28.58 | 28.88 | 28.51 | 28.81 | 41,653 | +0.43(+1.52%) |
Sep 25, 2024 | 28.77 | 28.77 | 28.36 | 28.38 | 11,174 | -0.38(-1.34%) |
Sep 24, 2024 | 29.10 | 29.21 | 28.68 | 28.76 | 13,569 | -0.33(-1.14%) |
Sep 23, 2024 | 29.33 | 29.43 | 29.04 | 29.10 | 23,304 | -0.20(-0.68%) |
Sep 20, 2024 | 29.43 | 29.43 | 29.21 | 29.29 | 7,344 | -0.27(-0.91%) |
Sep 19, 2024 | 29.34 | 29.61 | 29.18 | 29.56 | 24,372 | +0.82(+2.87%) |
Sep 18, 2024 | 28.64 | 29.19 | 28.56 | 28.74 | 15,664 | +0.03(+0.10%) |
Sep 17, 2024 | 28.51 | 28.84 | 28.51 | 28.71 | 8,215 | +0.26(+0.91%) |
Sep 16, 2024 | 28.24 | 28.45 | 28.24 | 28.45 | 7,156 | +0.42(+1.50%) |
Sep 13, 2024 | 28.08 | 28.08 | 27.88 | 28.03 | 5,101 | +0.34(+1.24%) |
Sep 12, 2024 | 27.80 | 27.82 | 27.52 | 27.68 | 11,177 | -0.09(-0.32%) |
Sep 11, 2024 | 27.69 | 27.77 | 27.33 | 27.77 | 10,875 | -0.21(-0.75%) |
Sep 10, 2024 | 28.57 | 28.57 | 27.44 | 27.98 | 5,741 | -0.49(-1.71%) |
Sep 09, 2024 | 28.18 | 28.56 | 28.18 | 28.47 | 8,974 | +0.42(+1.49%) |
Sep 06, 2024 | 28.82 | 28.82 | 28.00 | 28.05 | 11,053 | -0.69(-2.39%) |
Sep 05, 2024 | 29.15 | 29.15 | 28.63 | 28.74 | 8,903 | -0.29(-0.99%) |
Sep 04, 2024 | 29.23 | 29.37 | 28.88 | 29.03 | 4,363 | -0.30(-1.02%) |
Sep 03, 2024 | 29.42 | 29.54 | 29.21 | 29.32 | 8,348 | -0.31(-1.03%) |
Aug 30, 2024 | 29.36 | 29.65 | 29.28 | 29.63 | 4,139 | +0.36(+1.22%) |
Aug 29, 2024 | 29.04 | 29.45 | 29.04 | 29.27 | 5,327 | +0.11(+0.37%) |
Aug 28, 2024 | 28.95 | 29.18 | 28.95 | 29.16 | 7,771 | +0.22(+0.76%) |
Aug 27, 2024 | 28.97 | 28.98 | 28.88 | 28.95 | 4,635 | -0.04(-0.14%) |
Aug 26, 2024 | 29.34 | 29.34 | 28.99 | 28.99 | 8,701 | -0.17(-0.59%) |
Aug 23, 2024 | 28.46 | 29.34 | 28.46 | 29.16 | 6,196 | +0.79(+2.78%) |
Aug 22, 2024 | 28.35 | 28.38 | 28.25 | 28.37 | 5,335 | +0.23(+0.81%) |
Aug 21, 2024 | 28.05 | 28.14 | 27.95 | 28.14 | 6,840 | -0.07(-0.25%) |
Aug 20, 2024 | 28.36 | 28.36 | 28.17 | 28.21 | 10,326 | -0.28(-0.97%) |
Aug 19, 2024 | 28.23 | 28.49 | 28.22 | 28.49 | 7,764 | +0.28(+0.98%) |
Aug 16, 2024 | 28.03 | 28.22 | 28.00 | 28.21 | 14,233 | +0.37(+1.34%) |
Aug 15, 2024 | 27.83 | 28.09 | 27.82 | 27.84 | 74,175 | +0.43(+1.58%) |
Aug 14, 2024 | 27.44 | 27.44 | 27.23 | 27.40 | 9,734 | +0.12(+0.43%) |
Aug 13, 2024 | 27.02 | 27.29 | 27.02 | 27.29 | 17,210 | +0.32(+1.18%) |
Aug 12, 2024 | 27.41 | 27.50 | 26.94 | 26.97 | 8,420 | -0.16(-0.57%) |
Aug 09, 2024 | 27.07 | 27.19 | 27.04 | 27.12 | 7,710 | +0.03(+0.11%) |
Aug 08, 2024 | 26.96 | 27.14 | 26.93 | 27.09 | 13,622 | +0.51(+1.90%) |
Aug 07, 2024 | 27.08 | 27.36 | 26.57 | 26.59 | 13,376 | -0.11(-0.42%) |
Aug 06, 2024 | 26.58 | 27.00 | 26.58 | 26.70 | 67,386 | +0.22(+0.84%) |
Aug 05, 2024 | 26.19 | 26.60 | 25.79 | 26.48 | 114,204 | -0.69(-2.55%) |
Aug 02, 2024 | 27.28 | 27.37 | 26.91 | 27.17 | 62,962 | -1.19(-4.21%) |