Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 29.70 | 29.99 | 29.64 | 29.99 | 331,597 | +0.34(+1.15%) |
Oct 17, 2024 | 29.70 | 29.81 | 29.58 | 29.65 | 329,337 | -0.12(-0.40%) |
Oct 16, 2024 | 29.46 | 29.81 | 29.38 | 29.77 | 458,440 | +0.40(+1.36%) |
Oct 15, 2024 | 29.17 | 29.73 | 29.17 | 29.37 | 420,915 | +0.29(+1.00%) |
Oct 14, 2024 | 28.98 | 29.17 | 28.86 | 29.08 | 326,202 | +0.10(+0.35%) |
Oct 11, 2024 | 28.95 | 29.18 | 28.81 | 28.98 | 251,424 | +0.10(+0.35%) |
Oct 10, 2024 | 29.13 | 29.25 | 28.82 | 28.88 | 213,233 | -0.37(-1.26%) |
Oct 09, 2024 | 28.96 | 29.30 | 28.96 | 29.25 | 653,274 | +0.14(+0.48%) |
Oct 08, 2024 | 29.37 | 29.56 | 29.01 | 29.11 | 414,812 | -0.14(-0.48%) |
Oct 07, 2024 | 29.37 | 29.38 | 29.07 | 29.25 | 480,842 | -0.22(-0.75%) |
Oct 04, 2024 | 29.18 | 29.47 | 29.17 | 29.47 | 529,517 | +0.24(+0.82%) |
Oct 03, 2024 | 28.95 | 29.23 | 28.70 | 29.23 | 867,004 | +0.71(+2.49%) |
Oct 02, 2024 | 28.82 | 28.96 | 28.24 | 28.52 | 457,659 | -0.37(-1.28%) |
Oct 01, 2024 | 28.41 | 28.95 | 28.24 | 28.89 | 860,686 | +0.52(+1.83%) |
Sep 30, 2024 | 28.16 | 28.41 | 28.07 | 28.37 | 577,967 | +0.28(+0.98%) |
Sep 27, 2024 | 28.21 | 28.26 | 27.97 | 28.09 | 654,601 | +0.11(+0.39%) |
Sep 26, 2024 | 28.04 | 28.35 | 27.86 | 27.98 | 1,483,548 | -0.09(-0.32%) |
Sep 25, 2024 | 28.39 | 28.52 | 27.98 | 28.07 | 1,834,051 | -0.32(-1.12%) |
Sep 24, 2024 | 28.70 | 28.86 | 28.34 | 28.39 | 4,435,141 | -0.86(-2.95%) |
Sep 23, 2024 | 29.34 | 29.55 | 29.07 | 29.25 | 479,361 | +0.07(+0.24%) |
Sep 20, 2024 | 29.49 | 29.65 | 29.11 | 29.19 | 879,602 | -0.45(-1.51%) |
Sep 19, 2024 | 29.88 | 29.88 | 29.33 | 29.63 | 289,755 | +0.07(+0.23%) |
Sep 18, 2024 | 29.58 | 30.09 | 29.46 | 29.56 | 325,984 | -0.06(-0.20%) |
Sep 17, 2024 | 29.72 | 29.96 | 29.55 | 29.62 | 280,047 | +0.06(+0.20%) |
Sep 16, 2024 | 29.75 | 29.87 | 29.53 | 29.56 | 204,172 | +0.01(+0.03%) |
Sep 13, 2024 | 29.57 | 29.66 | 29.44 | 29.55 | 266,493 | +0.20(+0.68%) |
Sep 12, 2024 | 29.14 | 29.36 | 29.04 | 29.35 | 223,379 | +0.38(+1.30%) |
Sep 11, 2024 | 28.93 | 29.08 | 28.60 | 28.98 | 166,771 | -0.21(-0.71%) |
Sep 10, 2024 | 28.98 | 29.30 | 28.90 | 29.19 | 146,165 | +0.16(+0.55%) |
Sep 09, 2024 | 28.91 | 29.10 | 28.65 | 29.03 | 213,022 | +0.12(+0.41%) |
Sep 06, 2024 | 29.17 | 29.34 | 28.75 | 28.91 | 265,152 | -0.23(-0.78%) |
Sep 05, 2024 | 29.35 | 29.71 | 29.07 | 29.14 | 243,095 | -0.04(-0.14%) |
Sep 04, 2024 | 29.02 | 29.44 | 28.98 | 29.18 | 311,057 | +0.04(+0.14%) |
Sep 03, 2024 | 29.31 | 29.57 | 29.00 | 29.14 | 307,596 | -0.31(-1.04%) |
Aug 30, 2024 | 28.99 | 29.46 | 28.99 | 29.44 | 498,435 | +0.41(+1.40%) |
Aug 29, 2024 | 29.24 | 29.30 | 28.95 | 29.04 | 746,136 | +0.06(+0.21%) |
Aug 28, 2024 | 28.66 | 28.99 | 28.56 | 28.98 | 287,084 | +0.39(+1.35%) |
Aug 27, 2024 | 28.42 | 28.63 | 28.35 | 28.59 | 227,213 | +0.03(+0.10%) |
Aug 26, 2024 | 28.72 | 28.72 | 28.47 | 28.56 | 305,196 | +0.11(+0.38%) |
Aug 23, 2024 | 28.00 | 28.67 | 28.00 | 28.45 | 318,683 | +0.45(+1.59%) |
Aug 22, 2024 | 27.98 | 28.01 | 27.75 | 28.00 | 212,207 | -0.04(-0.14%) |
Aug 21, 2024 | 27.84 | 28.04 | 27.66 | 28.04 | 206,300 | +0.26(+0.93%) |
Aug 20, 2024 | 28.08 | 28.11 | 27.78 | 27.79 | 201,471 | -0.20(-0.71%) |
Aug 19, 2024 | 28.01 | 28.12 | 27.88 | 27.98 | 193,741 | -0.02(-0.07%) |
Aug 16, 2024 | 28.07 | 28.22 | 27.82 | 28.00 | 146,226 | -0.05(-0.18%) |
Aug 15, 2024 | 27.96 | 28.28 | 27.77 | 28.05 | 212,745 | +0.37(+1.33%) |
Aug 14, 2024 | 27.64 | 27.83 | 27.45 | 27.69 | 147,801 | +0.13(+0.47%) |
Aug 13, 2024 | 27.56 | 27.68 | 27.33 | 27.56 | 221,792 | +0.17(+0.62%) |
Aug 12, 2024 | 27.62 | 27.62 | 27.25 | 27.39 | 218,593 | -0.31(-1.11%) |
Aug 09, 2024 | 27.53 | 27.70 | 27.39 | 27.70 | 175,592 | +0.14(+0.50%) |
Aug 08, 2024 | 27.48 | 27.68 | 27.34 | 27.56 | 214,155 | +0.22(+0.80%) |
Aug 07, 2024 | 27.54 | 27.78 | 27.28 | 27.34 | 217,708 | -0.03(-0.11%) |
Aug 06, 2024 | 26.77 | 27.51 | 26.77 | 27.37 | 234,242 | +0.55(+2.03%) |
Aug 05, 2024 | 27.12 | 27.35 | 26.73 | 26.82 | 380,035 | -0.91(-3.29%) |
Aug 02, 2024 | 27.57 | 28.00 | 27.45 | 27.74 | 348,378 | -0.02(-0.07%) |