Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 28.69 | 285 | +0.83(+2.98%) | |||
Oct 15, 2024 | 27.86 | 569 | -0.18(-0.64%) | |||
Oct 14, 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 489 | -0.21(-0.74%) |
Oct 11, 2024 | 28.00 | 28.25 | 28.00 | 28.25 | 675 | +0.00(+0.00%) |
Oct 10, 2024 | 27.90 | 28.25 | 27.90 | 28.25 | 1,247 | +0.20(+0.71%) |
Oct 09, 2024 | 27.57 | 28.05 | 27.57 | 28.05 | 2,709 | +0.87(+3.20%) |
Oct 08, 2024 | 27.36 | 27.36 | 27.18 | 27.18 | 942 | -0.13(-0.48%) |
Oct 07, 2024 | 27.50 | 27.50 | 27.31 | 27.31 | 1,771 | -0.74(-2.64%) |
Oct 04, 2024 | 27.99 | 28.05 | 27.97 | 28.05 | 2,196 | +0.01(+0.04%) |
Oct 03, 2024 | 27.70 | 28.40 | 27.70 | 28.04 | 1,122 | +0.30(+1.08%) |
Oct 02, 2024 | 27.73 | 27.74 | 27.65 | 27.74 | 1,434 | -0.44(-1.57%) |
Oct 01, 2024 | 27.67 | 28.23 | 27.67 | 28.18 | 2,685 | +0.22(+0.79%) |
Sep 30, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 1,281 | -0.44(-1.55%) |
Sep 27, 2024 | 27.25 | 28.45 | 27.01 | 28.40 | 5,734 | +0.40(+1.43%) |
Sep 26, 2024 | 28.20 | 28.35 | 28.00 | 28.00 | 2,079 | -0.25(-0.88%) |
Sep 25, 2024 | 29.00 | 29.30 | 28.25 | 28.25 | 9,633 | -0.75(-2.59%) |
Sep 24, 2024 | 28.91 | 29.00 | 28.62 | 29.00 | 4,193 | +0.08(+0.28%) |
Sep 23, 2024 | 29.00 | 29.50 | 27.74 | 28.92 | 3,041 | -0.47(-1.60%) |
Sep 20, 2024 | 27.82 | 29.39 | 27.61 | 29.39 | 14,116 | +1.51(+5.42%) |
Sep 19, 2024 | 27.50 | 28.00 | 27.50 | 27.88 | 6,711 | +0.38(+1.38%) |
Sep 18, 2024 | 27.79 | 28.30 | 27.26 | 27.50 | 9,969 | -0.29(-1.04%) |
Sep 17, 2024 | 27.23 | 27.79 | 27.20 | 27.79 | 5,397 | +0.49(+1.79%) |
Sep 16, 2024 | 27.07 | 27.30 | 27.07 | 27.30 | 741 | +0.21(+0.78%) |
Sep 13, 2024 | 27.03 | 27.13 | 27.03 | 27.09 | 2,466 | +0.13(+0.48%) |
Sep 12, 2024 | 27.30 | 27.80 | 26.63 | 26.96 | 3,701 | -0.43(-1.57%) |
Sep 11, 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 491 | +0.55(+2.05%) |
Sep 10, 2024 | 25.42 | 26.98 | 25.31 | 26.84 | 7,651 | +0.56(+2.13%) |
Sep 09, 2024 | 26.70 | 27.80 | 26.28 | 26.28 | 15,584 | -0.47(-1.76%) |
Sep 06, 2024 | 26.10 | 26.77 | 25.74 | 26.75 | 9,154 | +0.20(+0.75%) |
Sep 05, 2024 | 25.87 | 26.88 | 25.87 | 26.55 | 6,001 | +0.02(+0.08%) |
Sep 04, 2024 | 26.38 | 26.96 | 25.89 | 26.53 | 10,878 | +0.37(+1.41%) |
Sep 03, 2024 | 26.95 | 26.95 | 26.16 | 26.16 | 1,990 | -1.44(-5.22%) |
Aug 30, 2024 | 27.30 | 28.39 | 26.41 | 27.60 | 12,478 | +0.35(+1.28%) |
Aug 29, 2024 | 27.00 | 27.49 | 26.64 | 27.25 | 2,438 | -0.13(-0.47%) |
Aug 28, 2024 | 26.49 | 27.84 | 26.49 | 27.38 | 9,310 | +0.66(+2.47%) |
Aug 27, 2024 | 25.75 | 26.72 | 25.75 | 26.72 | 7,854 | +0.77(+2.97%) |
Aug 26, 2024 | 25.69 | 25.95 | 24.82 | 25.95 | 1,509 | +0.07(+0.27%) |
Aug 23, 2024 | 25.91 | 25.91 | 25.50 | 25.88 | 937 | +1.21(+4.90%) |
Aug 22, 2024 | 24.66 | 24.67 | 24.66 | 24.67 | 791 | -0.81(-3.18%) |
Aug 21, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 208 | +0.30(+1.19%) |
Aug 20, 2024 | 24.57 | 25.18 | 24.57 | 25.18 | 1,342 | +0.04(+0.16%) |
Aug 19, 2024 | 24.89 | 25.37 | 24.80 | 25.14 | 5,298 | +0.25(+1.00%) |
Aug 16, 2024 | 24.51 | 24.89 | 24.51 | 24.89 | 2,035 | +0.40(+1.63%) |
Aug 15, 2024 | 24.68 | 24.68 | 24.49 | 24.49 | 1,148 | +0.17(+0.70%) |
Aug 13, 2024 | 24.32 | 154 | +0.09(+0.37%) | |||
Aug 12, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 1,355 | +0.07(+0.29%) |
Aug 09, 2024 | 23.17 | 24.20 | 23.17 | 24.16 | 3,957 | +0.39(+1.62%) |
Aug 08, 2024 | 23.65 | 24.15 | 23.65 | 23.78 | 1,168 | +0.05(+0.21%) |
Aug 07, 2024 | 23.47 | 23.73 | 23.16 | 23.73 | 1,816 | +0.30(+1.27%) |
Aug 06, 2024 | 23.26 | 23.45 | 23.16 | 23.43 | 1,821 | -0.08(-0.34%) |
Aug 05, 2024 | 23.82 | 24.02 | 23.51 | 23.51 | 2,975 | -0.52(-2.18%) |
Aug 02, 2024 | 24.52 | 24.52 | 24.03 | 24.03 | 4,726 | -0.71(-2.88%) |