Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 27.01 | 27.66 | 26.94 | 27.56 | 85,105 | +0.70(+2.61%) |
Oct 17, 2024 | 27.70 | 27.95 | 26.24 | 26.86 | 151,823 | -0.89(-3.21%) |
Oct 16, 2024 | 27.38 | 27.98 | 26.95 | 27.75 | 161,986 | +0.72(+2.66%) |
Oct 15, 2024 | 25.90 | 27.39 | 25.80 | 27.03 | 220,465 | +1.08(+4.16%) |
Oct 14, 2024 | 24.51 | 26.04 | 24.31 | 25.95 | 230,643 | +1.34(+5.44%) |
Oct 11, 2024 | 24.19 | 25.25 | 24.19 | 24.61 | 153,183 | +0.39(+1.61%) |
Oct 10, 2024 | 24.09 | 24.54 | 24.02 | 24.22 | 124,663 | -0.24(-0.98%) |
Oct 09, 2024 | 24.52 | 24.72 | 24.25 | 24.46 | 75,431 | -0.04(-0.16%) |
Oct 08, 2024 | 24.76 | 24.93 | 24.31 | 24.50 | 123,804 | -0.20(-0.81%) |
Oct 07, 2024 | 25.82 | 25.89 | 24.35 | 24.70 | 157,930 | -1.23(-4.74%) |
Oct 04, 2024 | 26.11 | 26.26 | 25.49 | 25.93 | 94,882 | +0.29(+1.13%) |
Oct 03, 2024 | 25.66 | 26.08 | 25.10 | 25.64 | 128,151 | -0.23(-0.89%) |
Oct 02, 2024 | 25.77 | 26.23 | 25.16 | 25.87 | 259,622 | -0.02(-0.08%) |
Oct 01, 2024 | 27.24 | 27.24 | 25.68 | 25.89 | 266,315 | -1.22(-4.50%) |
Sep 30, 2024 | 26.33 | 27.16 | 26.28 | 27.11 | 183,311 | +0.65(+2.46%) |
Sep 27, 2024 | 26.64 | 27.00 | 25.75 | 26.46 | 165,034 | +0.30(+1.15%) |
Sep 26, 2024 | 26.70 | 26.70 | 26.04 | 26.16 | 119,539 | -0.07(-0.27%) |
Sep 25, 2024 | 27.27 | 27.27 | 26.00 | 26.23 | 126,593 | -0.96(-3.53%) |
Sep 24, 2024 | 27.41 | 27.50 | 26.50 | 27.19 | 151,529 | -0.09(-0.33%) |
Sep 23, 2024 | 29.02 | 29.02 | 27.21 | 27.28 | 105,760 | -1.46(-5.08%) |
Sep 20, 2024 | 29.00 | 29.71 | 28.40 | 28.74 | 217,407 | -0.47(-1.61%) |
Sep 19, 2024 | 31.00 | 31.00 | 29.00 | 29.21 | 184,413 | -0.85(-2.83%) |
Sep 18, 2024 | 31.01 | 31.45 | 30.05 | 30.06 | 135,108 | -1.02(-3.28%) |
Sep 17, 2024 | 31.36 | 32.30 | 30.99 | 31.08 | 168,362 | +0.14(+0.45%) |
Sep 16, 2024 | 32.73 | 32.93 | 30.93 | 30.94 | 194,047 | -1.34(-4.15%) |
Sep 13, 2024 | 32.60 | 33.14 | 31.39 | 32.28 | 153,621 | +0.68(+2.15%) |
Sep 12, 2024 | 31.36 | 32.36 | 30.95 | 31.60 | 182,276 | +0.40(+1.28%) |
Sep 11, 2024 | 30.41 | 31.64 | 28.97 | 31.20 | 168,040 | +0.60(+1.96%) |
Sep 10, 2024 | 30.67 | 31.23 | 29.90 | 30.60 | 165,303 | +0.01(+0.03%) |
Sep 09, 2024 | 30.82 | 31.38 | 30.04 | 30.59 | 146,987 | -0.07(-0.23%) |
Sep 06, 2024 | 30.02 | 30.86 | 29.70 | 30.66 | 124,095 | +0.78(+2.61%) |
Sep 05, 2024 | 30.85 | 30.85 | 29.37 | 29.88 | 162,331 | -0.79(-2.58%) |
Sep 04, 2024 | 30.49 | 31.45 | 30.49 | 30.67 | 94,515 | +0.17(+0.56%) |
Sep 03, 2024 | 31.49 | 32.08 | 29.94 | 30.50 | 233,534 | -1.45(-4.54%) |
Aug 30, 2024 | 31.32 | 31.96 | 31.04 | 31.95 | 103,496 | +0.73(+2.34%) |
Aug 29, 2024 | 31.96 | 31.96 | 31.00 | 31.22 | 96,833 | -0.41(-1.30%) |
Aug 28, 2024 | 31.31 | 31.75 | 30.92 | 31.63 | 53,926 | +0.12(+0.38%) |
Aug 27, 2024 | 31.75 | 32.08 | 31.17 | 31.51 | 123,098 | -0.34(-1.07%) |
Aug 26, 2024 | 32.92 | 32.92 | 31.27 | 31.85 | 134,624 | -0.71(-2.18%) |
Aug 23, 2024 | 30.13 | 32.58 | 29.43 | 32.56 | 130,961 | +2.47(+8.21%) |
Aug 22, 2024 | 31.35 | 31.87 | 29.95 | 30.09 | 162,778 | -1.35(-4.29%) |
Aug 21, 2024 | 28.95 | 31.44 | 28.73 | 31.44 | 285,267 | +2.95(+10.35%) |
Aug 20, 2024 | 28.40 | 29.25 | 28.35 | 28.49 | 162,740 | -0.10(-0.35%) |
Aug 19, 2024 | 27.25 | 28.61 | 26.96 | 28.59 | 162,911 | +1.23(+4.50%) |
Aug 16, 2024 | 27.60 | 28.18 | 27.29 | 27.36 | 77,276 | -0.28(-1.01%) |
Aug 15, 2024 | 25.93 | 27.89 | 25.79 | 27.64 | 213,222 | +2.31(+9.12%) |
Aug 14, 2024 | 25.52 | 25.65 | 24.57 | 25.33 | 204,829 | -0.12(-0.47%) |
Aug 13, 2024 | 26.16 | 26.43 | 24.86 | 25.45 | 339,308 | -0.33(-1.28%) |
Aug 12, 2024 | 26.96 | 27.41 | 25.49 | 25.78 | 259,910 | -1.13(-4.20%) |
Aug 09, 2024 | 28.32 | 28.63 | 26.65 | 26.91 | 123,016 | -1.37(-4.84%) |
Aug 08, 2024 | 27.55 | 29.00 | 27.22 | 28.28 | 152,390 | +1.17(+4.32%) |
Aug 07, 2024 | 27.50 | 28.25 | 26.82 | 27.11 | 313,207 | -0.15(-0.55%) |
Aug 06, 2024 | 28.79 | 29.44 | 26.70 | 27.26 | 358,989 | -1.78(-6.13%) |
Aug 05, 2024 | 28.03 | 29.05 | 26.87 | 29.04 | 477,063 | -0.52(-1.76%) |
Aug 02, 2024 | 29.13 | 29.84 | 28.71 | 29.56 | 274,911 | -0.97(-3.18%) |