Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2024 | 34.30 | 34.70 | 32.91 | 33.80 | 314,937 | -0.60(-1.74%) |
Oct 28, 2024 | 35.49 | 36.09 | 34.29 | 34.40 | 230,309 | -0.41(-1.18%) |
Oct 25, 2024 | 34.94 | 36.60 | 34.14 | 34.81 | 537,120 | +1.11(+3.29%) |
Oct 24, 2024 | 33.86 | 34.46 | 33.37 | 33.70 | 229,757 | +0.09(+0.27%) |
Oct 23, 2024 | 34.00 | 34.70 | 32.22 | 33.61 | 591,702 | -0.54(-1.58%) |
Oct 22, 2024 | 32.26 | 34.21 | 32.19 | 34.15 | 394,018 | +1.72(+5.30%) |
Oct 21, 2024 | 32.67 | 33.14 | 31.70 | 32.43 | 197,698 | -0.33(-1.01%) |
Oct 18, 2024 | 32.75 | 33.27 | 31.89 | 32.76 | 212,707 | +0.00(+0.00%) |
Oct 17, 2024 | 32.57 | 34.14 | 32.17 | 32.76 | 605,695 | +0.39(+1.20%) |
Oct 16, 2024 | 31.00 | 32.45 | 30.61 | 32.37 | 438,466 | +0.89(+2.83%) |
Oct 15, 2024 | 31.21 | 32.00 | 29.80 | 31.48 | 626,138 | +0.82(+2.67%) |
Oct 14, 2024 | 28.41 | 30.70 | 28.30 | 30.66 | 1,127,129 | +1.96(+6.83%) |
Oct 11, 2024 | 27.21 | 28.96 | 27.15 | 28.70 | 228,992 | +1.48(+5.44%) |
Oct 10, 2024 | 27.01 | 27.34 | 26.28 | 27.22 | 199,548 | -0.26(-0.95%) |
Oct 09, 2024 | 27.85 | 28.30 | 26.75 | 27.48 | 289,408 | -0.40(-1.43%) |
Oct 08, 2024 | 27.50 | 28.53 | 27.35 | 27.88 | 316,791 | +0.38(+1.38%) |
Oct 07, 2024 | 29.15 | 29.37 | 27.40 | 27.50 | 215,744 | -1.65(-5.66%) |
Oct 04, 2024 | 28.80 | 29.36 | 28.73 | 29.15 | 187,941 | +0.78(+2.75%) |
Oct 03, 2024 | 27.37 | 28.73 | 27.37 | 28.37 | 201,802 | +0.69(+2.49%) |
Oct 02, 2024 | 27.31 | 28.19 | 26.92 | 27.68 | 259,013 | +0.22(+0.80%) |
Oct 01, 2024 | 29.18 | 29.18 | 26.84 | 27.46 | 599,336 | -1.95(-6.63%) |
Sep 30, 2024 | 28.39 | 29.94 | 28.39 | 29.41 | 375,923 | +0.92(+3.23%) |
Sep 27, 2024 | 29.31 | 29.52 | 28.06 | 28.49 | 652,179 | -0.57(-1.96%) |
Sep 26, 2024 | 28.22 | 30.11 | 27.90 | 29.06 | 2,297,310 | +1.35(+4.87%) |
Sep 25, 2024 | 28.11 | 29.44 | 27.64 | 27.71 | 450,948 | -0.45(-1.60%) |
Sep 24, 2024 | 30.32 | 30.52 | 27.98 | 28.16 | 373,622 | -1.72(-5.76%) |
Sep 23, 2024 | 29.56 | 30.39 | 28.71 | 29.88 | 680,488 | -0.29(-0.96%) |
Sep 20, 2024 | 30.24 | 31.89 | 29.75 | 30.17 | 2,151,210 | -0.23(-0.76%) |
Sep 19, 2024 | 29.99 | 30.50 | 29.50 | 30.40 | 459,081 | +1.44(+4.97%) |
Sep 18, 2024 | 28.51 | 29.96 | 28.21 | 28.96 | 462,393 | +0.45(+1.58%) |
Sep 17, 2024 | 29.23 | 30.10 | 28.47 | 28.51 | 575,258 | -0.45(-1.55%) |
Sep 16, 2024 | 29.31 | 29.70 | 27.09 | 28.96 | 701,234 | -0.40(-1.36%) |
Sep 13, 2024 | 28.80 | 30.25 | 28.79 | 29.36 | 687,022 | +0.92(+3.23%) |
Sep 12, 2024 | 28.95 | 29.72 | 28.24 | 28.44 | 186,732 | -0.54(-1.86%) |
Sep 11, 2024 | 28.10 | 29.51 | 27.29 | 28.98 | 379,152 | +0.79(+2.80%) |
Sep 10, 2024 | 29.20 | 29.66 | 27.88 | 28.19 | 542,450 | -0.89(-3.06%) |
Sep 09, 2024 | 28.37 | 29.66 | 27.89 | 29.08 | 491,773 | +1.12(+4.01%) |
Sep 06, 2024 | 27.81 | 28.50 | 26.52 | 27.96 | 411,459 | -0.08(-0.29%) |
Sep 05, 2024 | 28.21 | 28.88 | 27.69 | 28.04 | 341,346 | +0.04(+0.14%) |
Sep 04, 2024 | 27.14 | 29.12 | 26.69 | 28.00 | 433,384 | +1.40(+5.26%) |
Sep 03, 2024 | 28.18 | 29.07 | 26.54 | 26.60 | 293,457 | -2.15(-7.48%) |
Aug 30, 2024 | 28.43 | 29.00 | 28.16 | 28.75 | 411,564 | +0.68(+2.42%) |
Aug 29, 2024 | 28.40 | 28.49 | 27.36 | 28.07 | 356,102 | +0.04(+0.14%) |
Aug 28, 2024 | 27.48 | 28.15 | 27.22 | 28.03 | 809,536 | +0.22(+0.79%) |
Aug 27, 2024 | 26.67 | 27.92 | 26.41 | 27.81 | 374,636 | +0.82(+3.04%) |
Aug 26, 2024 | 25.87 | 27.00 | 25.15 | 26.99 | 283,850 | +1.46(+5.72%) |
Aug 23, 2024 | 25.08 | 26.35 | 25.07 | 25.53 | 456,517 | +0.77(+3.11%) |
Aug 22, 2024 | 26.62 | 26.71 | 24.47 | 24.76 | 262,279 | -1.81(-6.81%) |
Aug 21, 2024 | 26.54 | 27.49 | 25.91 | 26.57 | 417,492 | -0.12(-0.45%) |
Aug 20, 2024 | 27.85 | 28.50 | 26.19 | 26.69 | 684,976 | -1.16(-4.17%) |
Aug 19, 2024 | 26.03 | 27.94 | 25.99 | 27.85 | 384,033 | +1.81(+6.95%) |
Aug 16, 2024 | 26.55 | 26.62 | 25.52 | 26.04 | 298,016 | -0.51(-1.92%) |
Aug 15, 2024 | 25.44 | 26.62 | 24.93 | 26.55 | 454,162 | +1.82(+7.36%) |
Aug 14, 2024 | 25.49 | 25.91 | 24.24 | 24.73 | 356,440 | -0.56(-2.21%) |
Aug 13, 2024 | 24.67 | 25.71 | 24.03 | 25.29 | 422,396 | +0.98(+4.03%) |
Aug 12, 2024 | 24.88 | 24.88 | 23.31 | 24.31 | 263,615 | -0.49(-1.98%) |
Aug 09, 2024 | 25.30 | 25.30 | 24.41 | 24.80 | 302,647 | -0.45(-1.78%) |
Aug 08, 2024 | 25.44 | 25.83 | 24.32 | 25.25 | 616,752 | +0.70(+2.85%) |
Aug 07, 2024 | 26.55 | 26.55 | 24.39 | 24.55 | 378,871 | -1.49(-5.72%) |
Aug 06, 2024 | 26.52 | 26.52 | 25.42 | 26.04 | 354,882 | +0.04(+0.15%) |
Aug 05, 2024 | 24.64 | 26.56 | 24.64 | 26.00 | 459,127 | -0.19(-0.73%) |
Aug 02, 2024 | 25.58 | 26.96 | 25.48 | 26.19 | 256,542 | -0.73(-2.71%) |