Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 31.39 | 31.92 | 31.39 | 31.90 | 558,921 | +0.74(+2.37%) |
Oct 17, 2024 | 31.50 | 31.50 | 30.99 | 31.16 | 228,704 | -0.20(-0.64%) |
Oct 16, 2024 | 31.24 | 31.38 | 30.96 | 31.36 | 572,038 | +0.22(+0.71%) |
Oct 15, 2024 | 31.27 | 31.47 | 30.68 | 31.14 | 186,846 | -0.11(-0.35%) |
Oct 14, 2024 | 30.90 | 31.29 | 30.72 | 31.25 | 295,037 | +0.62(+2.02%) |
Oct 11, 2024 | 30.12 | 30.72 | 30.12 | 30.63 | 213,412 | +0.47(+1.56%) |
Oct 10, 2024 | 29.93 | 30.33 | 29.82 | 30.16 | 358,167 | -0.03(-0.10%) |
Oct 09, 2024 | 29.96 | 30.25 | 29.94 | 30.19 | 330,978 | +0.20(+0.67%) |
Oct 08, 2024 | 29.46 | 30.02 | 29.43 | 29.99 | 349,764 | +0.52(+1.76%) |
Oct 07, 2024 | 29.72 | 29.80 | 29.30 | 29.47 | 340,093 | -0.37(-1.24%) |
Oct 04, 2024 | 29.63 | 29.86 | 29.25 | 29.84 | 289,828 | +0.73(+2.51%) |
Oct 03, 2024 | 28.89 | 29.20 | 28.87 | 29.11 | 252,938 | -0.02(-0.07%) |
Oct 02, 2024 | 29.07 | 29.24 | 28.89 | 29.13 | 522,523 | -0.07(-0.24%) |
Oct 01, 2024 | 29.85 | 29.90 | 28.98 | 29.20 | 589,788 | -0.62(-2.08%) |
Sep 30, 2024 | 29.86 | 30.04 | 29.60 | 29.82 | 351,939 | -0.23(-0.77%) |
Sep 27, 2024 | 30.05 | 30.15 | 29.90 | 30.05 | 184,005 | +0.15(+0.50%) |
Sep 26, 2024 | 30.02 | 30.10 | 29.51 | 29.90 | 377,388 | +0.29(+0.98%) |
Sep 25, 2024 | 29.88 | 29.97 | 29.61 | 29.61 | 304,158 | -0.28(-0.94%) |
Sep 24, 2024 | 29.76 | 29.91 | 29.38 | 29.89 | 335,948 | +0.23(+0.78%) |
Sep 23, 2024 | 29.68 | 29.82 | 29.60 | 29.66 | 338,538 | +0.13(+0.44%) |
Sep 20, 2024 | 29.46 | 29.61 | 29.12 | 29.53 | 142,800 | +0.02(+0.07%) |
Sep 19, 2024 | 29.64 | 29.77 | 29.37 | 29.51 | 318,004 | +0.64(+2.22%) |
Sep 18, 2024 | 28.83 | 29.43 | 28.72 | 28.87 | 206,600 | +0.03(+0.10%) |
Sep 17, 2024 | 28.84 | 29.05 | 28.68 | 28.84 | 155,590 | +0.28(+0.98%) |
Sep 16, 2024 | 28.34 | 28.64 | 28.18 | 28.56 | 186,038 | +0.13(+0.46%) |
Sep 13, 2024 | 28.25 | 28.61 | 28.25 | 28.43 | 316,292 | +0.20(+0.71%) |
Sep 12, 2024 | 27.83 | 28.29 | 27.64 | 28.23 | 203,978 | +0.49(+1.77%) |
Sep 11, 2024 | 27.01 | 27.76 | 26.69 | 27.74 | 133,211 | +0.61(+2.25%) |
Sep 10, 2024 | 27.10 | 27.14 | 26.60 | 27.13 | 153,050 | +0.14(+0.52%) |
Sep 09, 2024 | 26.74 | 27.15 | 26.69 | 26.99 | 174,157 | +0.66(+2.51%) |
Sep 06, 2024 | 27.46 | 27.56 | 26.19 | 26.33 | 242,180 | -0.96(-3.52%) |
Sep 05, 2024 | 27.10 | 27.50 | 27.00 | 27.29 | 110,088 | +0.09(+0.33%) |
Sep 04, 2024 | 27.06 | 27.59 | 26.98 | 27.20 | 304,165 | -0.13(-0.48%) |
Sep 03, 2024 | 27.98 | 28.07 | 27.20 | 27.33 | 204,106 | -0.97(-3.43%) |
Aug 30, 2024 | 28.31 | 28.47 | 27.97 | 28.30 | 176,044 | +0.13(+0.46%) |
Aug 29, 2024 | 28.11 | 28.65 | 28.11 | 28.17 | 243,198 | +0.22(+0.79%) |
Aug 28, 2024 | 28.46 | 28.52 | 27.72 | 27.95 | 266,431 | -0.71(-2.48%) |
Aug 27, 2024 | 28.38 | 28.70 | 28.22 | 28.66 | 139,503 | +0.08(+0.28%) |
Aug 26, 2024 | 28.76 | 28.95 | 28.53 | 28.58 | 130,692 | -0.22(-0.76%) |
Aug 23, 2024 | 28.29 | 28.83 | 28.26 | 28.80 | 390,696 | +0.79(+2.82%) |
Aug 22, 2024 | 28.56 | 28.64 | 27.98 | 28.01 | 164,074 | -0.49(-1.72%) |
Aug 21, 2024 | 28.03 | 28.50 | 27.96 | 28.50 | 173,421 | +0.51(+1.82%) |
Aug 20, 2024 | 28.27 | 28.38 | 27.77 | 27.99 | 171,553 | -0.30(-1.06%) |
Aug 19, 2024 | 27.88 | 28.29 | 27.81 | 28.29 | 229,102 | +0.43(+1.54%) |
Aug 16, 2024 | 27.49 | 27.90 | 27.49 | 27.86 | 170,370 | +0.36(+1.31%) |
Aug 15, 2024 | 27.24 | 27.72 | 27.23 | 27.50 | 181,658 | +0.77(+2.88%) |
Aug 14, 2024 | 26.89 | 26.96 | 26.48 | 26.73 | 99,376 | +0.00(+0.00%) |
Aug 13, 2024 | 26.20 | 26.75 | 26.14 | 26.73 | 189,486 | +0.79(+3.05%) |
Aug 12, 2024 | 26.11 | 26.22 | 25.84 | 25.94 | 114,279 | -0.15(-0.57%) |
Aug 09, 2024 | 25.88 | 26.18 | 25.79 | 26.09 | 260,963 | +0.20(+0.77%) |
Aug 08, 2024 | 25.18 | 25.96 | 24.98 | 25.89 | 382,480 | +1.16(+4.69%) |
Aug 07, 2024 | 25.45 | 25.72 | 24.68 | 24.73 | 602,076 | -0.01(-0.04%) |
Aug 06, 2024 | 24.59 | 25.09 | 24.25 | 24.74 | 843,147 | +0.36(+1.48%) |
Aug 05, 2024 | 22.98 | 24.79 | 22.85 | 24.38 | 1,597,075 | -0.96(-3.79%) |
Aug 02, 2024 | 25.64 | 25.70 | 24.88 | 25.34 | 1,369,301 | -0.87(-3.32%) |