Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 31.51 | 31.66 | 31.39 | 31.61 | 3,133 | -0.01(-0.03%) |
Oct 17, 2024 | 31.60 | 31.62 | 31.48 | 31.62 | 698 | -0.05(-0.17%) |
Oct 16, 2024 | 31.62 | 31.68 | 31.61 | 31.68 | 736 | +0.30(+0.97%) |
Oct 15, 2024 | 31.21 | 31.59 | 31.21 | 31.37 | 1,419 | +0.06(+0.18%) |
Oct 14, 2024 | 31.10 | 31.31 | 31.10 | 31.31 | 550 | +0.07(+0.22%) |
Oct 11, 2024 | 31.25 | 31.25 | 31.12 | 31.24 | 2,454 | +0.40(+1.31%) |
Oct 10, 2024 | 30.90 | 30.92 | 30.76 | 30.84 | 12,291 | -0.10(-0.34%) |
Oct 09, 2024 | 30.77 | 31.02 | 30.66 | 30.94 | 1,241 | +0.15(+0.48%) |
Oct 08, 2024 | 30.71 | 30.80 | 30.68 | 30.80 | 1,056 | -0.04(-0.13%) |
Oct 07, 2024 | 30.94 | 31.02 | 30.65 | 30.84 | 1,085 | -0.23(-0.72%) |
Oct 04, 2024 | 30.94 | 31.06 | 30.91 | 31.06 | 3,458 | +0.29(+0.96%) |
Oct 03, 2024 | 30.66 | 30.86 | 30.66 | 30.77 | 6,187 | -0.13(-0.43%) |
Oct 02, 2024 | 30.95 | 30.95 | 30.85 | 30.90 | 1,244 | -0.28(-0.89%) |
Oct 01, 2024 | 30.96 | 31.24 | 30.96 | 31.18 | 3,862 | -0.17(-0.53%) |
Sep 30, 2024 | 31.30 | 31.43 | 31.08 | 31.35 | 16,039 | +0.07(+0.21%) |
Sep 27, 2024 | 31.45 | 31.46 | 31.25 | 31.28 | 2,561 | -0.09(-0.30%) |
Sep 26, 2024 | 31.31 | 31.38 | 31.27 | 31.37 | 3,354 | +0.26(+0.84%) |
Sep 25, 2024 | 31.09 | 31.20 | 31.09 | 31.11 | 378 | -0.20(-0.64%) |
Sep 24, 2024 | 31.30 | 31.31 | 31.30 | 31.31 | 427 | +0.21(+0.67%) |
Sep 23, 2024 | 31.14 | 31.14 | 31.02 | 31.11 | 2,352 | +0.03(+0.08%) |
Sep 20, 2024 | 31.12 | 31.12 | 31.08 | 31.08 | 377 | -0.17(-0.53%) |
Sep 19, 2024 | 31.46 | 31.46 | 31.25 | 31.25 | 2,246 | +0.16(+0.52%) |
Sep 18, 2024 | 31.17 | 31.17 | 31.08 | 31.08 | 474 | +0.09(+0.29%) |
Sep 17, 2024 | 31.26 | 31.26 | 30.99 | 30.99 | 1,956 | -0.06(-0.18%) |
Sep 16, 2024 | 31.00 | 31.08 | 31.00 | 31.05 | 1,076 | +0.24(+0.78%) |
Sep 13, 2024 | 29.18 | 30.81 | 29.18 | 30.81 | 1,050 | +0.42(+1.39%) |
Sep 12, 2024 | 30.22 | 30.39 | 30.22 | 30.39 | 650 | +0.08(+0.27%) |
Sep 11, 2024 | 30.23 | 30.31 | 30.23 | 30.31 | 422 | -0.32(-1.05%) |
Sep 10, 2024 | 30.51 | 30.65 | 30.40 | 30.63 | 1,745 | -0.05(-0.18%) |
Sep 09, 2024 | 30.47 | 30.73 | 30.47 | 30.68 | 1,305 | +0.22(+0.72%) |
Sep 06, 2024 | 30.69 | 30.69 | 30.43 | 30.47 | 1,234 | -0.26(-0.85%) |
Sep 05, 2024 | 31.02 | 31.02 | 30.64 | 30.73 | 703 | -0.17(-0.55%) |
Sep 04, 2024 | 31.07 | 31.07 | 30.68 | 30.90 | 3,586 | +0.04(+0.14%) |
Sep 03, 2024 | 30.71 | 30.90 | 30.71 | 30.85 | 1,940 | -0.04(-0.14%) |
Aug 30, 2024 | 30.75 | 30.89 | 30.67 | 30.89 | 2,429 | +0.20(+0.67%) |
Aug 29, 2024 | 30.59 | 30.80 | 30.59 | 30.69 | 1,270 | +0.11(+0.37%) |
Aug 28, 2024 | 30.89 | 30.89 | 30.51 | 30.58 | 3,423 | +0.02(+0.06%) |
Aug 27, 2024 | 30.69 | 30.69 | 30.56 | 30.56 | 3,246 | -0.27(-0.88%) |
Aug 26, 2024 | 30.86 | 30.86 | 30.72 | 30.83 | 1,714 | +0.19(+0.63%) |
Aug 23, 2024 | 30.61 | 30.64 | 30.56 | 30.64 | 1,617 | +0.56(+1.86%) |
Aug 22, 2024 | 30.01 | 30.15 | 29.96 | 30.08 | 1,897 | -0.09(-0.30%) |
Aug 21, 2024 | 30.20 | 30.23 | 30.13 | 30.17 | 2,515 | +0.01(+0.03%) |
Aug 20, 2024 | 30.22 | 30.22 | 30.11 | 30.15 | 762 | -0.14(-0.46%) |
Aug 19, 2024 | 30.33 | 30.37 | 30.28 | 30.30 | 3,264 | +0.22(+0.72%) |
Aug 16, 2024 | 29.82 | 30.16 | 29.82 | 30.08 | 2,547 | +0.22(+0.75%) |
Aug 15, 2024 | 29.91 | 30.04 | 29.86 | 29.86 | 7,346 | +0.17(+0.56%) |
Aug 14, 2024 | 29.78 | 29.78 | 29.64 | 29.69 | 1,016 | +0.01(+0.05%) |
Aug 13, 2024 | 29.45 | 29.68 | 29.45 | 29.68 | 877 | +0.36(+1.23%) |
Aug 12, 2024 | 29.61 | 29.61 | 29.26 | 29.32 | 1,503 | -0.32(-1.10%) |
Aug 09, 2024 | 29.57 | 29.64 | 29.57 | 29.64 | 1,755 | -0.02(-0.07%) |
Aug 08, 2024 | 29.54 | 29.66 | 29.49 | 29.66 | 2,740 | +0.42(+1.42%) |
Aug 07, 2024 | 29.64 | 29.68 | 29.25 | 29.25 | 1,897 | -0.15(-0.51%) |
Aug 06, 2024 | 29.41 | 29.48 | 29.40 | 29.40 | 1,155 | +0.28(+0.97%) |
Aug 05, 2024 | 29.20 | 29.21 | 29.04 | 29.12 | 2,490 | -0.74(-2.48%) |
Aug 02, 2024 | 29.44 | 29.86 | 29.44 | 29.86 | 1,875 | -0.37(-1.22%) |