Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 31.35 | 31.40 | 31.32 | 31.39 | 5,397 | +0.20(+0.64%) |
Oct 17, 2024 | 31.32 | 31.32 | 31.19 | 31.19 | 4,965 | +0.18(+0.58%) |
Oct 16, 2024 | 31.03 | 31.04 | 30.98 | 31.01 | 2,555 | +0.05(+0.16%) |
Oct 15, 2024 | 31.51 | 31.56 | 30.94 | 30.96 | 14,102 | -0.42(-1.34%) |
Oct 11, 2024 | 31.38 | 0 | +0.21(+0.67%) | |||
Oct 10, 2024 | 31.23 | 31.23 | 31.11 | 31.17 | 6,964 | -0.19(-0.61%) |
Oct 09, 2024 | 31.27 | 31.41 | 31.26 | 31.36 | 16,210 | +0.11(+0.35%) |
Oct 08, 2024 | 31.17 | 31.25 | 31.13 | 31.25 | 4,400 | +0.03(+0.10%) |
Oct 07, 2024 | 31.25 | 31.35 | 31.11 | 31.22 | 30,911 | -0.08(-0.26%) |
Oct 04, 2024 | 31.19 | 31.31 | 31.19 | 31.30 | 1,018 | +0.10(+0.32%) |
Oct 03, 2024 | 31.23 | 31.28 | 31.12 | 31.20 | 1,340 | -0.22(-0.70%) |
Oct 02, 2024 | 31.42 | 31.42 | 31.34 | 31.42 | 2,372 | +0.09(+0.29%) |
Oct 01, 2024 | 31.63 | 31.63 | 31.18 | 31.33 | 2,359 | -0.11(-0.35%) |
Sep 30, 2024 | 31.49 | 31.49 | 31.39 | 31.44 | 14,067 | -0.22(-0.69%) |
Sep 27, 2024 | 31.80 | 31.80 | 31.66 | 31.66 | 3,788 | -0.19(-0.60%) |
Sep 26, 2024 | 31.77 | 31.98 | 31.77 | 31.85 | 4,592 | +0.51(+1.63%) |
Sep 25, 2024 | 31.34 | 31.45 | 31.34 | 31.34 | 2,029 | +0.12(+0.38%) |
Sep 24, 2024 | 31.15 | 31.22 | 30.99 | 31.22 | 1,671 | +0.16(+0.52%) |
Sep 23, 2024 | 30.86 | 31.06 | 30.86 | 31.06 | 3,179 | +0.11(+0.36%) |
Sep 20, 2024 | 30.99 | 30.99 | 30.85 | 30.95 | 5,604 | -0.41(-1.31%) |
Sep 19, 2024 | 31.34 | 31.49 | 31.34 | 31.36 | 4,837 | +0.41(+1.32%) |
Sep 18, 2024 | 31.16 | 31.16 | 30.95 | 30.95 | 9,856 | -0.20(-0.64%) |
Sep 17, 2024 | 31.20 | 31.22 | 31.07 | 31.15 | 2,050 | -0.06(-0.19%) |
Sep 16, 2024 | 31.16 | 31.21 | 31.12 | 31.21 | 2,381 | +0.05(+0.16%) |
Sep 13, 2024 | 31.24 | 31.26 | 31.16 | 31.16 | 8,387 | -0.08(-0.26%) |
Sep 12, 2024 | 31.08 | 31.28 | 31.08 | 31.24 | 3,331 | +0.14(+0.45%) |
Sep 11, 2024 | 31.03 | 31.12 | 30.85 | 31.10 | 4,135 | +0.16(+0.52%) |
Sep 10, 2024 | 30.88 | 30.94 | 30.85 | 30.94 | 2,918 | -0.16(-0.51%) |
Sep 09, 2024 | 30.89 | 31.10 | 30.89 | 31.10 | 1,215 | +0.38(+1.24%) |
Sep 06, 2024 | 31.14 | 31.25 | 30.72 | 30.72 | 1,894 | -0.37(-1.19%) |
Sep 05, 2024 | 31.34 | 31.34 | 31.07 | 31.09 | 9,584 | -0.35(-1.11%) |
Sep 04, 2024 | 31.55 | 31.55 | 31.44 | 31.44 | 3,041 | -0.43(-1.35%) |
Sep 03, 2024 | 32.25 | 32.25 | 31.85 | 31.87 | 3,172 | -0.45(-1.39%) |
Aug 30, 2024 | 32.32 | 0 | +0.11(+0.34%) | |||
Aug 29, 2024 | 32.28 | 32.28 | 32.21 | 32.21 | 1,272 | +0.28(+0.88%) |
Aug 28, 2024 | 31.89 | 31.94 | 31.84 | 31.93 | 8,062 | +0.06(+0.19%) |
Aug 27, 2024 | 31.86 | 31.88 | 31.80 | 31.87 | 5,167 | -0.08(-0.25%) |
Aug 26, 2024 | 31.93 | 32.05 | 31.87 | 31.95 | 5,346 | -0.02(-0.06%) |
Aug 23, 2024 | 31.93 | 31.97 | 31.80 | 31.97 | 7,397 | +0.22(+0.69%) |
Aug 22, 2024 | 31.95 | 31.95 | 31.75 | 31.75 | 2,006 | -0.01(-0.03%) |
Aug 21, 2024 | 31.75 | 31.79 | 31.70 | 31.76 | 13,796 | +0.09(+0.28%) |
Aug 20, 2024 | 31.74 | 31.76 | 31.57 | 31.67 | 2,155 | -0.04(-0.13%) |
Aug 19, 2024 | 31.65 | 31.84 | 31.65 | 31.71 | 2,006 | +0.12(+0.38%) |
Aug 16, 2024 | 31.53 | 31.65 | 31.53 | 31.59 | 3,860 | +0.01(+0.03%) |
Aug 15, 2024 | 31.57 | 31.63 | 31.52 | 31.58 | 13,998 | +0.39(+1.25%) |
Aug 14, 2024 | 31.04 | 31.22 | 31.02 | 31.19 | 1,146 | +0.19(+0.61%) |
Aug 13, 2024 | 30.80 | 31.00 | 30.80 | 31.00 | 23,195 | +0.24(+0.78%) |
Aug 12, 2024 | 30.79 | 30.79 | 30.68 | 30.76 | 1,550 | -0.03(-0.10%) |
Aug 09, 2024 | 30.66 | 30.79 | 30.65 | 30.79 | 1,827 | +0.07(+0.23%) |
Aug 08, 2024 | 30.38 | 30.72 | 30.38 | 30.72 | 6,498 | +0.52(+1.72%) |
Aug 07, 2024 | 30.55 | 30.55 | 30.16 | 30.20 | 2,659 | -0.02(-0.07%) |
Aug 06, 2024 | 29.90 | 30.32 | 29.90 | 30.22 | 3,186 | -0.51(-1.66%) |
Aug 02, 2024 | 30.73 | 0 | -0.44(-1.41%) |