Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 30.44 | 30.44 | 30.41 | 30.41 | 352 | +0.03(+0.10%) |
Oct 17, 2024 | 30.42 | 30.42 | 30.34 | 30.38 | 5,159 | -0.44(-1.43%) |
Oct 16, 2024 | 30.77 | 30.82 | 30.77 | 30.82 | 647 | +0.13(+0.43%) |
Oct 15, 2024 | 30.65 | 30.69 | 30.62 | 30.69 | 1,007 | +0.32(+1.05%) |
Oct 14, 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 234 | +0.03(+0.10%) |
Oct 11, 2024 | 30.31 | 30.35 | 30.29 | 30.34 | 900 | -0.08(-0.26%) |
Oct 10, 2024 | 30.37 | 30.45 | 30.37 | 30.42 | 2,802 | -0.17(-0.56%) |
Oct 09, 2024 | 30.53 | 30.59 | 30.53 | 30.59 | 237 | -0.16(-0.52%) |
Oct 08, 2024 | 30.64 | 30.75 | 30.61 | 30.75 | 579 | +0.09(+0.30%) |
Oct 07, 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 181 | -0.28(-0.91%) |
Oct 04, 2024 | 30.99 | 30.99 | 30.90 | 30.94 | 1,611 | -0.38(-1.21%) |
Oct 03, 2024 | 31.32 | 31.32 | 31.26 | 31.32 | 750 | -0.28(-0.89%) |
Oct 02, 2024 | 31.59 | 31.64 | 31.45 | 31.60 | 5,676 | -0.24(-0.75%) |
Oct 01, 2024 | 31.83 | 31.91 | 31.83 | 31.84 | 4,501 | +0.24(+0.76%) |
Sep 30, 2024 | 31.66 | 31.68 | 31.60 | 31.60 | 13,891 | -0.12(-0.38%) |
Sep 27, 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 100 | +0.11(+0.34%) |
Sep 26, 2024 | 31.63 | 31.63 | 31.61 | 31.61 | 370 | +0.06(+0.19%) |
Sep 25, 2024 | 31.61 | 31.61 | 31.44 | 31.55 | 1,485 | -0.31(-0.97%) |
Sep 24, 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 238 | +0.02(+0.05%) |
Sep 23, 2024 | 31.90 | 31.96 | 31.85 | 31.85 | 787 | +0.04(+0.14%) |
Sep 20, 2024 | 31.76 | 31.85 | 31.75 | 31.80 | 5,597 | -0.28(-0.88%) |
Sep 19, 2024 | 32.12 | 32.12 | 32.02 | 32.08 | 6,671 | -0.05(-0.17%) |
Sep 18, 2024 | 32.21 | 32.21 | 32.14 | 32.14 | 756 | -0.31(-0.96%) |
Sep 17, 2024 | 32.51 | 32.51 | 32.45 | 32.45 | 2,432 | -0.24(-0.73%) |
Sep 16, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 206 | +0.33(+1.04%) |
Sep 13, 2024 | 32.48 | 32.48 | 32.35 | 32.35 | 2,358 | +0.04(+0.13%) |
Sep 12, 2024 | 32.47 | 32.47 | 32.31 | 32.31 | 495 | -0.17(-0.53%) |
Sep 11, 2024 | 32.44 | 32.49 | 32.44 | 32.49 | 348 | +0.00(+0.01%) |
Sep 10, 2024 | 32.31 | 32.48 | 32.31 | 32.48 | 1,154 | +0.22(+0.69%) |
Sep 09, 2024 | 32.18 | 32.30 | 32.07 | 32.26 | 5,916 | +0.19(+0.58%) |
Sep 06, 2024 | 32.19 | 32.19 | 31.99 | 32.08 | 2,930 | +0.07(+0.22%) |
Sep 05, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 117 | +0.16(+0.50%) |
Sep 04, 2024 | 31.71 | 31.87 | 31.71 | 31.85 | 935 | +0.33(+1.04%) |
Sep 03, 2024 | 31.45 | 31.52 | 31.44 | 31.52 | 4,814 | +0.44(+1.41%) |
Aug 30, 2024 | 31.04 | 31.08 | 30.77 | 31.08 | 1,182 | +0.26(+0.84%) |
Aug 29, 2024 | 31.00 | 31.00 | 30.82 | 30.82 | 1,035 | +0.06(+0.19%) |
Aug 28, 2024 | 30.90 | 30.90 | 30.73 | 30.76 | 1,199 | -0.16(-0.52%) |
Aug 27, 2024 | 30.95 | 30.95 | 30.86 | 30.92 | 1,583 | +0.06(+0.19%) |
Aug 26, 2024 | 31.05 | 31.05 | 30.86 | 30.86 | 803 | +0.01(+0.03%) |
Aug 23, 2024 | 30.90 | 30.90 | 30.79 | 30.85 | 510 | +0.29(+0.95%) |
Aug 22, 2024 | 30.80 | 30.80 | 30.52 | 30.56 | 2,667 | -0.23(-0.74%) |
Aug 21, 2024 | 30.85 | 30.85 | 30.79 | 30.79 | 674 | +0.16(+0.52%) |
Aug 20, 2024 | 30.78 | 30.78 | 30.60 | 30.63 | 857 | -0.02(-0.06%) |
Aug 19, 2024 | 30.59 | 30.65 | 30.58 | 30.65 | 2,751 | +0.25(+0.82%) |
Aug 16, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 179 | +0.11(+0.36%) |
Aug 15, 2024 | 30.29 | 30.35 | 30.10 | 30.29 | 4,752 | +0.38(+1.27%) |
Aug 14, 2024 | 29.92 | 29.92 | 29.88 | 29.91 | 4,118 | +0.15(+0.50%) |
Aug 13, 2024 | 29.65 | 29.76 | 29.62 | 29.76 | 4,124 | +0.43(+1.46%) |
Aug 12, 2024 | 29.39 | 29.39 | 29.31 | 29.34 | 24,359 | -0.07(-0.24%) |
Aug 09, 2024 | 29.29 | 29.41 | 29.29 | 29.41 | 14,450 | +0.17(+0.57%) |
Aug 08, 2024 | 29.15 | 29.29 | 29.15 | 29.24 | 579 | +0.42(+1.46%) |
Aug 07, 2024 | 28.90 | 28.94 | 28.82 | 28.82 | 3,676 | -0.08(-0.28%) |
Aug 06, 2024 | 29.19 | 29.21 | 28.90 | 28.90 | 4,389 | +0.35(+1.21%) |
Aug 05, 2024 | 28.60 | 28.60 | 28.52 | 28.55 | 1,736 | -0.82(-2.78%) |
Aug 02, 2024 | 29.65 | 29.65 | 29.29 | 29.37 | 1,794 | -0.43(-1.44%) |