Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 29.25 | 29.37 | 28.83 | 29.11 | 219,986 | -0.06(-0.21%) |
Oct 17, 2024 | 29.12 | 29.46 | 28.46 | 29.17 | 148,301 | +0.04(+0.14%) |
Oct 16, 2024 | 28.68 | 29.55 | 28.58 | 29.13 | 168,803 | +0.80(+2.82%) |
Oct 15, 2024 | 28.50 | 28.77 | 28.32 | 28.33 | 166,359 | -0.12(-0.42%) |
Oct 14, 2024 | 28.35 | 28.45 | 28.05 | 28.45 | 99,570 | +0.01(+0.04%) |
Oct 11, 2024 | 27.83 | 28.66 | 27.83 | 28.44 | 91,574 | +0.51(+1.83%) |
Oct 10, 2024 | 27.96 | 28.01 | 27.66 | 27.93 | 161,157 | -0.46(-1.62%) |
Oct 09, 2024 | 28.24 | 29.04 | 28.20 | 28.39 | 201,909 | +0.21(+0.75%) |
Oct 08, 2024 | 27.97 | 28.36 | 27.68 | 28.18 | 401,344 | +0.20(+0.71%) |
Oct 07, 2024 | 28.45 | 28.52 | 27.83 | 27.98 | 102,417 | -0.73(-2.54%) |
Oct 04, 2024 | 28.74 | 28.92 | 28.32 | 28.71 | 138,473 | +0.46(+1.63%) |
Oct 03, 2024 | 27.80 | 28.31 | 27.65 | 28.25 | 193,676 | +0.21(+0.75%) |
Oct 02, 2024 | 28.11 | 28.57 | 27.89 | 28.04 | 170,915 | -0.02(-0.07%) |
Oct 01, 2024 | 29.26 | 29.26 | 27.95 | 28.06 | 303,832 | -1.31(-4.46%) |
Sep 30, 2024 | 29.30 | 29.64 | 29.02 | 29.37 | 180,246 | -0.05(-0.17%) |
Sep 27, 2024 | 29.46 | 29.88 | 28.97 | 29.42 | 165,035 | +0.34(+1.17%) |
Sep 26, 2024 | 28.67 | 29.35 | 28.57 | 29.08 | 217,588 | +0.82(+2.90%) |
Sep 25, 2024 | 29.06 | 29.06 | 28.23 | 28.26 | 252,652 | -0.87(-2.99%) |
Sep 24, 2024 | 29.36 | 29.51 | 29.07 | 29.13 | 199,591 | +0.04(+0.14%) |
Sep 23, 2024 | 29.50 | 29.61 | 28.77 | 29.09 | 457,519 | -0.27(-0.92%) |
Sep 20, 2024 | 29.84 | 30.61 | 29.33 | 29.36 | 1,375,559 | -0.73(-2.43%) |
Sep 19, 2024 | 30.54 | 30.54 | 29.78 | 30.09 | 220,800 | +0.40(+1.35%) |
Sep 18, 2024 | 29.79 | 30.95 | 29.30 | 29.69 | 227,718 | -0.04(-0.13%) |
Sep 17, 2024 | 29.59 | 30.37 | 29.45 | 29.73 | 187,888 | +0.56(+1.92%) |
Sep 16, 2024 | 29.77 | 30.01 | 29.04 | 29.17 | 203,683 | -0.40(-1.35%) |
Sep 13, 2024 | 29.71 | 30.09 | 29.39 | 29.57 | 171,952 | +0.36(+1.23%) |
Sep 12, 2024 | 29.38 | 29.82 | 28.99 | 29.21 | 178,559 | +0.03(+0.10%) |
Sep 11, 2024 | 29.02 | 29.29 | 28.27 | 29.18 | 200,152 | -0.18(-0.61%) |
Sep 10, 2024 | 28.32 | 29.85 | 28.32 | 29.36 | 284,077 | +1.42(+5.08%) |
Sep 09, 2024 | 28.06 | 28.41 | 27.76 | 27.94 | 279,687 | -0.27(-0.96%) |
Sep 06, 2024 | 28.86 | 29.09 | 28.20 | 28.21 | 197,862 | -0.65(-2.25%) |
Sep 05, 2024 | 29.28 | 29.39 | 28.76 | 28.86 | 234,598 | -0.36(-1.23%) |
Sep 04, 2024 | 29.82 | 30.32 | 29.22 | 29.22 | 248,133 | -0.60(-2.01%) |
Sep 03, 2024 | 30.09 | 30.32 | 29.33 | 29.82 | 343,865 | -0.76(-2.49%) |
Aug 30, 2024 | 30.30 | 30.75 | 30.06 | 30.58 | 279,675 | +0.55(+1.83%) |
Aug 29, 2024 | 30.20 | 30.53 | 29.85 | 30.03 | 191,146 | +0.13(+0.43%) |
Aug 28, 2024 | 30.41 | 30.50 | 29.81 | 29.90 | 200,293 | -0.52(-1.71%) |
Aug 27, 2024 | 30.97 | 30.97 | 30.40 | 30.42 | 176,681 | -0.69(-2.22%) |
Aug 26, 2024 | 30.98 | 31.22 | 30.73 | 31.11 | 230,730 | +0.49(+1.60%) |
Aug 23, 2024 | 30.21 | 31.05 | 30.07 | 30.62 | 285,994 | +0.65(+2.17%) |
Aug 22, 2024 | 30.19 | 30.55 | 29.93 | 29.97 | 226,084 | -0.37(-1.22%) |
Aug 21, 2024 | 29.70 | 30.53 | 29.70 | 30.34 | 224,567 | +0.75(+2.53%) |
Aug 20, 2024 | 29.94 | 30.31 | 29.54 | 29.59 | 211,089 | -0.42(-1.40%) |
Aug 19, 2024 | 29.78 | 30.20 | 29.55 | 30.01 | 192,994 | +0.28(+0.94%) |
Aug 16, 2024 | 29.96 | 30.43 | 29.48 | 29.73 | 246,559 | -0.27(-0.90%) |
Aug 15, 2024 | 30.13 | 30.52 | 29.95 | 30.00 | 217,171 | +0.71(+2.42%) |
Aug 14, 2024 | 29.22 | 30.09 | 28.78 | 29.29 | 287,771 | +0.18(+0.62%) |
Aug 13, 2024 | 28.73 | 29.27 | 28.50 | 29.11 | 256,891 | +0.78(+2.75%) |
Aug 12, 2024 | 28.26 | 28.91 | 28.09 | 28.33 | 219,417 | +0.01(+0.04%) |
Aug 09, 2024 | 28.27 | 28.44 | 27.43 | 28.32 | 443,474 | -0.05(-0.18%) |
Aug 08, 2024 | 28.10 | 28.48 | 27.89 | 28.37 | 165,690 | +0.78(+2.83%) |
Aug 07, 2024 | 30.13 | 30.24 | 27.48 | 27.59 | 311,128 | -2.02(-6.82%) |
Aug 06, 2024 | 28.63 | 29.84 | 28.04 | 29.61 | 341,166 | +0.95(+3.31%) |
Aug 05, 2024 | 26.00 | 28.73 | 25.75 | 28.66 | 491,566 | +0.27(+0.95%) |
Aug 02, 2024 | 29.80 | 30.07 | 27.26 | 28.39 | 359,021 | -5.14(-15.33%) |