Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 30.97 | 31.05 | 30.97 | 31.02 | 10,908 | +0.09(+0.30%) |
Oct 17, 2024 | 30.95 | 30.99 | 30.93 | 30.93 | 13,479 | -0.07(-0.23%) |
Oct 16, 2024 | 30.93 | 31.00 | 30.91 | 31.00 | 18,703 | +0.14(+0.44%) |
Oct 15, 2024 | 30.97 | 30.97 | 30.86 | 30.86 | 5,688 | -0.14(-0.44%) |
Oct 14, 2024 | 30.90 | 31.00 | 30.88 | 31.00 | 5,410 | +0.10(+0.31%) |
Oct 11, 2024 | 30.76 | 30.90 | 30.76 | 30.90 | 4,987 | +0.15(+0.50%) |
Oct 10, 2024 | 30.74 | 30.78 | 30.69 | 30.75 | 6,114 | -0.05(-0.15%) |
Oct 09, 2024 | 30.71 | 30.79 | 30.71 | 30.79 | 2,260 | +0.06(+0.18%) |
Oct 08, 2024 | 30.65 | 30.75 | 30.65 | 30.74 | 2,802 | +0.09(+0.28%) |
Oct 07, 2024 | 30.72 | 30.75 | 30.61 | 30.65 | 12,120 | -0.19(-0.61%) |
Oct 04, 2024 | 30.83 | 30.84 | 30.77 | 30.84 | 2,118 | +0.06(+0.20%) |
Oct 03, 2024 | 30.75 | 30.81 | 30.75 | 30.78 | 7,576 | -0.10(-0.32%) |
Oct 02, 2024 | 30.88 | 30.92 | 30.78 | 30.88 | 3,362 | -0.04(-0.13%) |
Oct 01, 2024 | 30.92 | 30.96 | 30.84 | 30.92 | 12,373 | -0.07(-0.24%) |
Sep 30, 2024 | 31.02 | 31.02 | 30.88 | 31.00 | 14,374 | -0.04(-0.11%) |
Sep 27, 2024 | 31.10 | 31.10 | 31.01 | 31.03 | 16,902 | -0.00(-0.02%) |
Sep 26, 2024 | 31.02 | 31.04 | 30.98 | 31.04 | 4,776 | +0.21(+0.66%) |
Sep 25, 2024 | 30.97 | 30.97 | 30.82 | 30.83 | 42,876 | -0.14(-0.45%) |
Sep 24, 2024 | 30.83 | 30.97 | 30.83 | 30.97 | 1,282 | +0.10(+0.32%) |
Sep 23, 2024 | 30.81 | 30.88 | 30.78 | 30.87 | 35,069 | +0.11(+0.36%) |
Sep 20, 2024 | 30.79 | 30.79 | 30.71 | 30.76 | 1,758 | -0.06(-0.20%) |
Sep 19, 2024 | 30.85 | 30.85 | 30.72 | 30.82 | 2,894 | +0.17(+0.55%) |
Sep 18, 2024 | 30.52 | 30.66 | 30.52 | 30.65 | 4,610 | +0.08(+0.25%) |
Sep 17, 2024 | 30.69 | 30.69 | 30.57 | 30.58 | 4,146 | -0.06(-0.20%) |
Sep 16, 2024 | 30.52 | 30.64 | 30.52 | 30.64 | 9,306 | +0.11(+0.36%) |
Sep 13, 2024 | 30.48 | 30.55 | 30.48 | 30.53 | 16,441 | +0.15(+0.49%) |
Sep 12, 2024 | 30.21 | 30.39 | 30.18 | 30.38 | 14,814 | +0.15(+0.50%) |
Sep 11, 2024 | 29.86 | 30.23 | 29.86 | 30.23 | 1,762 | +0.14(+0.46%) |
Sep 10, 2024 | 29.94 | 30.09 | 29.95 | 30.09 | 1,079 | +0.09(+0.30%) |
Sep 09, 2024 | 29.94 | 30.00 | 29.87 | 30.00 | 8,446 | +0.24(+0.81%) |
Sep 06, 2024 | 29.93 | 29.93 | 29.76 | 29.76 | 1,088 | -0.33(-1.10%) |
Sep 05, 2024 | 30.08 | 30.13 | 30.05 | 30.09 | 6,796 | -0.01(-0.03%) |
Sep 04, 2024 | 30.06 | 30.17 | 30.06 | 30.10 | 5,860 | +0.02(+0.07%) |
Sep 03, 2024 | 30.49 | 30.49 | 30.08 | 30.08 | 17,284 | -0.35(-1.15%) |
Aug 30, 2024 | 30.39 | 30.43 | 30.26 | 30.43 | 5,761 | +0.13(+0.43%) |
Aug 29, 2024 | 30.35 | 30.45 | 30.27 | 30.30 | 16,891 | +0.02(+0.06%) |
Aug 28, 2024 | 30.35 | 30.38 | 30.21 | 30.28 | 4,285 | -0.13(-0.42%) |
Aug 27, 2024 | 30.30 | 30.41 | 30.30 | 30.41 | 18,408 | +0.03(+0.10%) |
Aug 26, 2024 | 30.47 | 30.47 | 30.36 | 30.38 | 8,637 | -0.06(-0.18%) |
Aug 23, 2024 | 30.27 | 30.44 | 30.27 | 30.44 | 4,499 | +0.34(+1.12%) |
Aug 22, 2024 | 30.35 | 30.35 | 30.07 | 30.10 | 3,439 | -0.21(-0.69%) |
Aug 21, 2024 | 30.22 | 30.31 | 30.19 | 30.31 | 13,266 | +0.16(+0.53%) |
Aug 20, 2024 | 30.16 | 30.17 | 30.13 | 30.15 | 5,660 | -0.02(-0.05%) |
Aug 19, 2024 | 30.03 | 30.17 | 30.03 | 30.17 | 6,176 | +0.19(+0.62%) |
Aug 16, 2024 | 29.91 | 29.98 | 29.91 | 29.98 | 6,086 | +0.10(+0.33%) |
Aug 15, 2024 | 30.01 | 30.01 | 29.74 | 29.88 | 16,244 | +0.25(+0.84%) |
Aug 14, 2024 | 29.58 | 29.63 | 29.55 | 29.63 | 8,908 | +0.06(+0.20%) |
Aug 13, 2024 | 29.43 | 29.57 | 29.43 | 29.57 | 2,157 | +0.34(+1.16%) |
Aug 12, 2024 | 29.26 | 29.26 | 29.19 | 29.23 | 5,930 | +0.03(+0.12%) |
Aug 09, 2024 | 29.07 | 29.20 | 29.07 | 29.20 | 1,906 | +0.09(+0.30%) |
Aug 08, 2024 | 28.89 | 29.11 | 28.89 | 29.11 | 4,248 | +0.43(+1.50%) |
Aug 07, 2024 | 29.04 | 29.05 | 28.68 | 28.68 | 7,457 | -0.11(-0.38%) |
Aug 06, 2024 | 28.75 | 28.84 | 28.70 | 28.79 | 6,417 | +0.05(+0.17%) |
Aug 05, 2024 | 28.85 | 28.85 | 28.63 | 28.74 | 10,120 | -0.52(-1.78%) |
Aug 02, 2024 | 29.31 | 29.33 | 29.09 | 29.26 | 13,376 | -0.21(-0.71%) |