Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 30.46 | 30.50 | 30.20 | 30.20 | 15,137 | -0.24(-0.79%) |
Oct 17, 2024 | 30.19 | 30.44 | 30.01 | 30.44 | 19,729 | +0.26(+0.86%) |
Oct 16, 2024 | 29.98 | 30.20 | 29.63 | 30.18 | 34,231 | +0.52(+1.75%) |
Oct 15, 2024 | 29.94 | 30.16 | 29.63 | 29.66 | 24,080 | -0.14(-0.47%) |
Oct 14, 2024 | 29.82 | 29.86 | 29.35 | 29.80 | 17,733 | -0.14(-0.47%) |
Oct 11, 2024 | 29.74 | 30.09 | 29.69 | 29.94 | 20,432 | +0.20(+0.67%) |
Oct 10, 2024 | 29.46 | 29.82 | 29.46 | 29.74 | 13,575 | -0.06(-0.20%) |
Oct 09, 2024 | 29.88 | 30.01 | 29.75 | 29.80 | 17,466 | +0.10(+0.34%) |
Oct 08, 2024 | 29.60 | 29.85 | 29.19 | 29.70 | 10,011 | +0.31(+1.05%) |
Oct 07, 2024 | 29.92 | 30.00 | 29.37 | 29.39 | 21,232 | -0.74(-2.46%) |
Oct 04, 2024 | 29.87 | 30.30 | 29.68 | 30.13 | 13,653 | +0.62(+2.10%) |
Oct 03, 2024 | 29.32 | 29.70 | 29.20 | 29.51 | 13,239 | +0.05(+0.17%) |
Oct 02, 2024 | 29.28 | 29.67 | 29.28 | 29.46 | 12,387 | +0.18(+0.61%) |
Oct 01, 2024 | 29.45 | 29.45 | 29.13 | 29.28 | 12,851 | -0.58(-1.94%) |
Sep 30, 2024 | 29.89 | 30.10 | 29.52 | 29.86 | 16,750 | -0.11(-0.37%) |
Sep 27, 2024 | 29.92 | 30.04 | 29.51 | 29.97 | 13,861 | +0.35(+1.18%) |
Sep 26, 2024 | 29.50 | 29.91 | 29.40 | 29.62 | 22,355 | +0.17(+0.58%) |
Sep 25, 2024 | 29.68 | 29.68 | 29.11 | 29.45 | 11,373 | -0.02(-0.07%) |
Sep 24, 2024 | 29.62 | 29.97 | 29.35 | 29.47 | 17,237 | +0.11(+0.37%) |
Sep 23, 2024 | 29.66 | 29.72 | 29.20 | 29.36 | 16,437 | -0.08(-0.27%) |
Sep 20, 2024 | 29.91 | 29.91 | 29.20 | 29.44 | 98,529 | -0.80(-2.65%) |
Sep 19, 2024 | 30.06 | 30.66 | 30.00 | 30.24 | 20,301 | +0.65(+2.20%) |
Sep 18, 2024 | 29.43 | 30.45 | 29.37 | 29.59 | 28,126 | +0.02(+0.07%) |
Sep 17, 2024 | 30.00 | 30.49 | 29.57 | 29.57 | 15,912 | -0.16(-0.54%) |
Sep 16, 2024 | 29.81 | 29.91 | 29.12 | 29.73 | 16,779 | +0.12(+0.41%) |
Sep 13, 2024 | 29.42 | 29.76 | 29.36 | 29.61 | 12,863 | +0.60(+2.07%) |
Sep 12, 2024 | 28.85 | 29.16 | 28.70 | 29.01 | 17,883 | +0.42(+1.47%) |
Sep 11, 2024 | 28.51 | 28.66 | 28.25 | 28.59 | 14,850 | -0.08(-0.28%) |
Sep 10, 2024 | 28.41 | 28.74 | 28.37 | 28.67 | 11,642 | +0.14(+0.49%) |
Sep 09, 2024 | 28.41 | 28.90 | 28.41 | 28.53 | 22,674 | +0.08(+0.28%) |
Sep 06, 2024 | 28.89 | 28.92 | 28.38 | 28.45 | 15,537 | -0.32(-1.11%) |
Sep 05, 2024 | 29.31 | 29.60 | 28.76 | 28.77 | 14,940 | -0.46(-1.57%) |
Sep 04, 2024 | 29.30 | 30.11 | 29.15 | 29.23 | 16,163 | -0.12(-0.41%) |
Sep 03, 2024 | 29.26 | 29.61 | 29.26 | 29.35 | 23,363 | -0.27(-0.91%) |
Aug 30, 2024 | 29.82 | 29.82 | 29.60 | 29.62 | 52,555 | -0.07(-0.24%) |
Aug 29, 2024 | 30.19 | 30.19 | 29.69 | 29.69 | 16,784 | -0.21(-0.70%) |
Aug 28, 2024 | 29.93 | 30.11 | 29.80 | 29.90 | 17,774 | -0.08(-0.27%) |
Aug 27, 2024 | 29.60 | 30.16 | 29.60 | 29.98 | 32,986 | +0.64(+2.18%) |
Aug 26, 2024 | 29.65 | 29.88 | 29.33 | 29.34 | 23,342 | -0.30(-1.01%) |
Aug 23, 2024 | 29.00 | 29.66 | 29.00 | 29.64 | 28,241 | +0.85(+2.95%) |
Aug 22, 2024 | 28.74 | 29.03 | 28.46 | 28.79 | 15,433 | -0.09(-0.31%) |
Aug 21, 2024 | 28.66 | 28.99 | 28.41 | 28.88 | 28,655 | +0.02(+0.07%) |
Aug 20, 2024 | 28.98 | 29.08 | 28.55 | 28.86 | 35,331 | -0.69(-2.34%) |
Aug 19, 2024 | 29.50 | 29.64 | 29.30 | 29.55 | 9,578 | +0.10(+0.34%) |
Aug 16, 2024 | 29.46 | 29.57 | 29.10 | 29.45 | 14,412 | -0.01(-0.03%) |
Aug 15, 2024 | 29.52 | 29.73 | 28.93 | 29.46 | 26,505 | +0.55(+1.90%) |
Aug 14, 2024 | 29.00 | 29.00 | 28.80 | 28.91 | 12,389 | -0.35(-1.20%) |
Aug 13, 2024 | 29.06 | 29.29 | 28.64 | 29.26 | 11,063 | +0.48(+1.67%) |
Aug 12, 2024 | 29.00 | 29.00 | 28.54 | 28.78 | 32,448 | -0.57(-1.94%) |
Aug 09, 2024 | 29.56 | 29.56 | 29.03 | 29.35 | 14,875 | -0.27(-0.91%) |
Aug 08, 2024 | 28.99 | 29.62 | 28.84 | 29.62 | 17,988 | +1.37(+4.85%) |
Aug 07, 2024 | 28.51 | 28.60 | 28.00 | 28.25 | 29,610 | -0.04(-0.14%) |
Aug 06, 2024 | 27.94 | 28.33 | 27.61 | 28.29 | 20,139 | +0.25(+0.89%) |
Aug 05, 2024 | 27.30 | 28.17 | 26.99 | 28.04 | 57,482 | -0.28(-0.99%) |
Aug 02, 2024 | 28.28 | 28.67 | 28.11 | 28.32 | 24,106 | -0.86(-2.95%) |