Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 30.24 | 30.46 | 30.24 | 30.39 | 5,693 | +0.18(+0.59%) |
Oct 17, 2024 | 30.31 | 30.36 | 30.22 | 30.22 | 20,427 | +0.03(+0.11%) |
Oct 16, 2024 | 30.29 | 30.29 | 30.14 | 30.19 | 32,935 | -0.08(-0.28%) |
Oct 15, 2024 | 30.53 | 30.53 | 30.14 | 30.27 | 53,845 | -0.37(-1.22%) |
Oct 14, 2024 | 30.48 | 30.71 | 30.48 | 30.64 | 4,104 | +0.01(+0.04%) |
Oct 11, 2024 | 30.36 | 30.65 | 30.36 | 30.63 | 4,769 | +0.14(+0.46%) |
Oct 10, 2024 | 30.36 | 30.49 | 30.27 | 30.49 | 5,320 | -0.00(-0.01%) |
Oct 09, 2024 | 30.24 | 30.52 | 30.24 | 30.49 | 8,838 | -0.02(-0.07%) |
Oct 08, 2024 | 30.43 | 30.52 | 30.32 | 30.51 | 8,432 | +0.03(+0.10%) |
Oct 07, 2024 | 30.50 | 30.61 | 30.41 | 30.48 | 2,620 | -0.20(-0.65%) |
Oct 04, 2024 | 30.46 | 30.68 | 30.45 | 30.68 | 2,261 | +0.22(+0.71%) |
Oct 03, 2024 | 30.36 | 30.51 | 30.33 | 30.46 | 3,423 | -0.27(-0.88%) |
Oct 02, 2024 | 30.65 | 30.79 | 30.60 | 30.73 | 14,570 | -0.05(-0.15%) |
Oct 01, 2024 | 30.68 | 30.82 | 30.52 | 30.78 | 4,300 | -0.14(-0.45%) |
Sep 30, 2024 | 31.06 | 31.06 | 30.81 | 30.92 | 13,068 | -0.13(-0.41%) |
Sep 27, 2024 | 31.31 | 31.31 | 31.05 | 31.05 | 12,646 | -0.18(-0.56%) |
Sep 26, 2024 | 31.24 | 31.25 | 31.15 | 31.22 | 8,358 | +0.61(+2.00%) |
Sep 25, 2024 | 30.75 | 30.75 | 30.50 | 30.61 | 7,206 | -0.11(-0.35%) |
Sep 24, 2024 | 30.62 | 30.78 | 30.60 | 30.72 | 10,189 | +0.22(+0.72%) |
Sep 23, 2024 | 30.44 | 30.57 | 30.43 | 30.50 | 4,254 | +0.09(+0.29%) |
Sep 20, 2024 | 30.81 | 30.81 | 30.21 | 30.41 | 4,978 | -0.20(-0.64%) |
Sep 19, 2024 | 30.52 | 30.80 | 30.34 | 30.61 | 35,139 | +0.63(+2.10%) |
Sep 18, 2024 | 30.10 | 30.29 | 29.89 | 29.97 | 17,731 | -0.10(-0.34%) |
Sep 17, 2024 | 30.20 | 30.20 | 29.99 | 30.08 | 3,070 | -0.21(-0.70%) |
Sep 16, 2024 | 30.19 | 30.29 | 30.03 | 30.29 | 5,376 | +0.26(+0.87%) |
Sep 13, 2024 | 30.02 | 30.19 | 30.02 | 30.03 | 3,354 | -0.02(-0.07%) |
Sep 12, 2024 | 29.67 | 30.05 | 29.67 | 30.05 | 8,789 | +0.34(+1.14%) |
Sep 11, 2024 | 29.62 | 29.75 | 29.29 | 29.71 | 53,270 | +0.13(+0.43%) |
Sep 10, 2024 | 29.73 | 29.73 | 29.32 | 29.58 | 6,497 | -0.14(-0.46%) |
Sep 09, 2024 | 29.77 | 29.88 | 29.71 | 29.72 | 6,159 | +0.18(+0.62%) |
Sep 06, 2024 | 29.59 | 29.59 | 29.42 | 29.54 | 7,385 | -0.48(-1.60%) |
Sep 05, 2024 | 30.17 | 30.18 | 29.97 | 30.02 | 7,794 | -0.17(-0.56%) |
Sep 04, 2024 | 30.16 | 30.19 | 30.05 | 30.19 | 3,353 | -0.17(-0.56%) |
Sep 03, 2024 | 30.69 | 30.69 | 30.20 | 30.36 | 8,229 | -0.58(-1.87%) |
Aug 30, 2024 | 30.80 | 31.09 | 30.75 | 30.94 | 64,780 | +0.24(+0.78%) |
Aug 29, 2024 | 30.73 | 30.96 | 30.69 | 30.70 | 23,585 | +0.12(+0.39%) |
Aug 28, 2024 | 30.69 | 30.74 | 30.47 | 30.58 | 3,745 | -0.16(-0.54%) |
Aug 27, 2024 | 30.61 | 30.75 | 30.61 | 30.75 | 5,072 | +0.21(+0.70%) |
Aug 26, 2024 | 30.75 | 30.75 | 30.53 | 30.53 | 7,805 | -0.28(-0.91%) |
Aug 23, 2024 | 30.49 | 30.81 | 30.49 | 30.81 | 13,472 | +0.66(+2.19%) |
Aug 22, 2024 | 30.35 | 30.37 | 30.15 | 30.15 | 4,647 | -0.19(-0.63%) |
Aug 21, 2024 | 30.27 | 30.36 | 30.27 | 30.34 | 4,124 | +0.14(+0.47%) |
Aug 20, 2024 | 30.13 | 30.23 | 30.04 | 30.20 | 11,508 | -0.04(-0.13%) |
Aug 19, 2024 | 30.18 | 30.28 | 30.18 | 30.24 | 3,534 | +0.42(+1.41%) |
Aug 16, 2024 | 29.67 | 29.89 | 29.67 | 29.82 | 5,306 | +0.11(+0.36%) |
Aug 15, 2024 | 29.37 | 29.71 | 29.37 | 29.71 | 33,105 | +0.60(+2.07%) |
Aug 14, 2024 | 29.14 | 29.14 | 29.07 | 29.11 | 5,109 | +0.02(+0.07%) |
Aug 13, 2024 | 28.78 | 29.10 | 28.77 | 29.09 | 18,621 | +0.51(+1.79%) |
Aug 12, 2024 | 28.48 | 28.59 | 28.47 | 28.58 | 5,936 | +0.06(+0.20%) |
Aug 09, 2024 | 28.37 | 28.56 | 28.34 | 28.52 | 2,744 | +0.14(+0.50%) |
Aug 08, 2024 | 28.16 | 28.45 | 28.16 | 28.38 | 9,667 | +0.51(+1.81%) |
Aug 07, 2024 | 28.30 | 28.32 | 27.87 | 27.87 | 4,937 | +0.20(+0.72%) |
Aug 06, 2024 | 27.56 | 27.95 | 27.56 | 27.67 | 193,303 | -0.07(-0.24%) |
Aug 05, 2024 | 27.09 | 27.86 | 27.09 | 27.74 | 9,673 | -0.63(-2.23%) |
Aug 02, 2024 | 28.48 | 28.48 | 28.12 | 28.37 | 13,258 | -0.58(-2.01%) |