Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 27.94 | 27.94 | 26.30 | 26.95 | 10,275 | -1.10(-3.92%) |
Oct 17, 2024 | 28.22 | 28.22 | 27.45 | 28.05 | 9,786 | -0.30(-1.06%) |
Oct 16, 2024 | 28.35 | 28.97 | 28.18 | 28.35 | 9,263 | +0.25(+0.89%) |
Oct 15, 2024 | 28.02 | 28.70 | 27.68 | 28.10 | 10,232 | +0.11(+0.39%) |
Oct 14, 2024 | 28.90 | 28.98 | 27.99 | 27.99 | 18,937 | -1.40(-4.76%) |
Oct 11, 2024 | 29.55 | 29.55 | 28.62 | 29.39 | 14,465 | +0.25(+0.86%) |
Oct 10, 2024 | 29.22 | 29.35 | 27.68 | 29.14 | 14,537 | -0.11(-0.38%) |
Oct 09, 2024 | 28.02 | 29.35 | 28.02 | 29.25 | 11,277 | +1.57(+5.67%) |
Oct 08, 2024 | 28.10 | 28.67 | 27.07 | 27.68 | 16,590 | -0.33(-1.18%) |
Oct 07, 2024 | 30.88 | 30.88 | 27.92 | 28.01 | 16,341 | -3.03(-9.76%) |
Oct 04, 2024 | 30.82 | 33.00 | 30.77 | 31.04 | 30,096 | +0.30(+0.98%) |
Oct 03, 2024 | 30.77 | 31.53 | 29.98 | 30.74 | 21,748 | -0.02(-0.07%) |
Oct 02, 2024 | 30.97 | 34.04 | 30.57 | 30.76 | 60,732 | -0.58(-1.85%) |
Oct 01, 2024 | 29.85 | 31.95 | 29.85 | 31.34 | 42,469 | +1.49(+4.99%) |
Sep 30, 2024 | 27.35 | 29.85 | 27.35 | 29.85 | 40,269 | +2.51(+9.18%) |
Sep 27, 2024 | 27.72 | 28.73 | 27.34 | 27.34 | 28,668 | -0.18(-0.65%) |
Sep 26, 2024 | 28.02 | 29.29 | 27.06 | 27.52 | 24,891 | -0.78(-2.76%) |
Sep 25, 2024 | 26.60 | 28.30 | 26.60 | 28.30 | 26,150 | +1.70(+6.39%) |
Sep 24, 2024 | 27.74 | 28.50 | 26.38 | 26.60 | 30,139 | -1.45(-5.17%) |
Sep 23, 2024 | 26.83 | 28.90 | 26.52 | 28.05 | 38,858 | +1.34(+5.02%) |
Sep 20, 2024 | 27.81 | 28.77 | 26.67 | 26.71 | 22,072 | -0.91(-3.29%) |
Sep 19, 2024 | 25.53 | 27.89 | 25.52 | 27.62 | 12,885 | +2.12(+8.31%) |
Sep 18, 2024 | 25.60 | 27.20 | 25.01 | 25.50 | 42,700 | +0.75(+3.03%) |
Sep 17, 2024 | 29.33 | 29.39 | 23.68 | 24.75 | 63,829 | -3.64(-12.82%) |
Sep 16, 2024 | 27.22 | 29.99 | 27.22 | 28.39 | 59,898 | +1.70(+6.37%) |
Sep 13, 2024 | 26.11 | 28.00 | 26.11 | 26.69 | 25,334 | +0.59(+2.26%) |
Sep 12, 2024 | 26.09 | 27.16 | 26.09 | 26.10 | 11,886 | +0.39(+1.52%) |
Sep 11, 2024 | 27.62 | 27.62 | 25.46 | 25.71 | 26,659 | -1.33(-4.92%) |
Sep 10, 2024 | 26.69 | 27.50 | 26.67 | 27.04 | 16,447 | +0.55(+2.10%) |
Sep 09, 2024 | 23.51 | 27.60 | 23.45 | 26.48 | 35,726 | +3.20(+13.77%) |
Sep 06, 2024 | 22.50 | 23.91 | 22.00 | 23.28 | 26,474 | +1.03(+4.61%) |
Sep 05, 2024 | 21.70 | 22.50 | 21.20 | 22.25 | 35,488 | +0.15(+0.70%) |
Sep 04, 2024 | 22.17 | 23.30 | 21.61 | 22.10 | 33,283 | -0.23(-1.03%) |
Sep 03, 2024 | 23.07 | 23.07 | 22.33 | 22.33 | 14,195 | -1.00(-4.29%) |
Aug 30, 2024 | 23.12 | 24.49 | 22.82 | 23.33 | 12,276 | +0.21(+0.91%) |
Aug 29, 2024 | 22.04 | 24.74 | 22.04 | 23.12 | 17,943 | +1.14(+5.21%) |
Aug 28, 2024 | 21.70 | 22.28 | 21.65 | 21.98 | 6,437 | +0.35(+1.60%) |
Aug 27, 2024 | 21.00 | 22.79 | 21.00 | 21.63 | 11,875 | +0.43(+2.03%) |
Aug 26, 2024 | 20.83 | 21.74 | 20.33 | 21.20 | 6,091 | +0.25(+1.19%) |
Aug 23, 2024 | 20.82 | 21.04 | 20.70 | 20.95 | 9,309 | +0.25(+1.21%) |
Aug 22, 2024 | 20.99 | 20.99 | 20.08 | 20.70 | 6,851 | +0.18(+0.88%) |
Aug 21, 2024 | 19.80 | 21.20 | 19.80 | 20.52 | 29,816 | +0.57(+2.86%) |
Aug 20, 2024 | 19.68 | 20.05 | 19.45 | 19.95 | 2,707 | -0.03(-0.15%) |
Aug 19, 2024 | 19.75 | 19.98 | 19.75 | 19.98 | 4,842 | +0.23(+1.16%) |
Aug 16, 2024 | 19.64 | 19.75 | 19.64 | 19.75 | 3,253 | +0.33(+1.70%) |
Aug 15, 2024 | 19.00 | 20.00 | 19.00 | 19.42 | 6,230 | +0.75(+4.02%) |
Aug 14, 2024 | 18.30 | 18.67 | 18.30 | 18.67 | 1,049 | +0.02(+0.11%) |
Aug 13, 2024 | 18.75 | 19.00 | 18.65 | 18.65 | 2,105 | -0.17(-0.90%) |
Aug 12, 2024 | 19.50 | 19.50 | 18.82 | 18.82 | 6,435 | -0.50(-2.59%) |
Aug 09, 2024 | 19.58 | 19.94 | 19.32 | 19.32 | 3,756 | -0.32(-1.63%) |
Aug 08, 2024 | 20.05 | 20.05 | 19.06 | 19.64 | 4,640 | +0.42(+2.19%) |
Aug 07, 2024 | 19.01 | 19.46 | 19.01 | 19.22 | 5,758 | +0.05(+0.26%) |
Aug 06, 2024 | 18.48 | 20.10 | 18.48 | 19.17 | 8,541 | +1.23(+6.86%) |
Aug 05, 2024 | 18.62 | 18.62 | 17.81 | 17.94 | 15,362 | -1.66(-8.49%) |
Aug 02, 2024 | 20.20 | 20.20 | 19.61 | 19.61 | 3,456 | -0.70(-3.47%) |