Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 30.56 | 30.56 | 30.33 | 30.51 | 2,449 | +0.37(+1.24%) |
Oct 17, 2024 | 30.04 | 30.18 | 30.04 | 30.14 | 2,032 | +0.12(+0.39%) |
Oct 16, 2024 | 30.18 | 30.18 | 29.91 | 30.02 | 5,946 | +0.21(+0.69%) |
Oct 15, 2024 | 29.86 | 29.86 | 29.81 | 29.81 | 730 | +0.13(+0.44%) |
Oct 14, 2024 | 29.73 | 29.73 | 29.63 | 29.69 | 1,601 | -0.04(-0.13%) |
Oct 11, 2024 | 29.60 | 29.75 | 29.57 | 29.72 | 8,068 | +0.29(+1.00%) |
Oct 10, 2024 | 29.32 | 29.46 | 29.32 | 29.43 | 2,221 | +0.16(+0.54%) |
Oct 09, 2024 | 29.14 | 29.29 | 29.03 | 29.27 | 2,136 | -0.27(-0.91%) |
Oct 08, 2024 | 29.70 | 29.70 | 29.50 | 29.54 | 648 | -0.14(-0.48%) |
Oct 07, 2024 | 29.87 | 29.97 | 29.40 | 29.68 | 9,548 | -0.09(-0.29%) |
Oct 04, 2024 | 29.56 | 29.77 | 29.56 | 29.77 | 496 | -0.04(-0.15%) |
Oct 03, 2024 | 29.51 | 29.81 | 29.51 | 29.81 | 3,896 | +0.09(+0.30%) |
Oct 02, 2024 | 29.75 | 30.01 | 29.71 | 29.73 | 3,143 | -0.02(-0.08%) |
Oct 01, 2024 | 29.77 | 29.77 | 29.65 | 29.75 | 1,238 | +0.25(+0.84%) |
Sep 30, 2024 | 29.53 | 29.53 | 29.31 | 29.50 | 802 | -0.19(-0.64%) |
Sep 27, 2024 | 29.91 | 29.92 | 29.56 | 29.69 | 2,146 | -0.11(-0.37%) |
Sep 26, 2024 | 29.94 | 29.94 | 29.64 | 29.80 | 1,236 | +0.05(+0.15%) |
Sep 25, 2024 | 29.94 | 29.95 | 29.75 | 29.75 | 784 | -0.10(-0.33%) |
Sep 24, 2024 | 29.41 | 29.96 | 29.40 | 29.85 | 10,770 | +0.42(+1.44%) |
Sep 23, 2024 | 29.46 | 29.74 | 29.40 | 29.43 | 1,393 | +0.07(+0.24%) |
Sep 20, 2024 | 29.39 | 29.63 | 29.08 | 29.36 | 6,573 | -1.20(-3.92%) |
Sep 19, 2024 | 30.62 | 30.68 | 30.44 | 30.55 | 614 | +0.39(+1.29%) |
Sep 18, 2024 | 30.25 | 30.25 | 30.16 | 30.16 | 664 | -0.18(-0.59%) |
Sep 17, 2024 | 30.60 | 30.60 | 30.09 | 30.35 | 2,450 | -0.14(-0.47%) |
Sep 16, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 131 | +0.00(+0.01%) |
Sep 13, 2024 | 30.63 | 30.73 | 30.25 | 30.49 | 6,559 | +0.26(+0.84%) |
Sep 12, 2024 | 29.84 | 30.35 | 29.84 | 30.23 | 999 | +0.53(+1.80%) |
Sep 11, 2024 | 29.81 | 29.95 | 29.70 | 29.70 | 3,198 | -0.07(-0.22%) |
Sep 10, 2024 | 29.43 | 29.76 | 29.43 | 29.76 | 1,869 | +0.22(+0.74%) |
Sep 09, 2024 | 29.66 | 29.66 | 29.54 | 29.54 | 12,764 | +0.06(+0.21%) |
Sep 06, 2024 | 29.39 | 29.71 | 29.17 | 29.48 | 5,430 | -0.32(-1.08%) |
Sep 05, 2024 | 29.96 | 29.96 | 29.80 | 29.80 | 2,380 | +0.22(+0.73%) |
Sep 04, 2024 | 29.36 | 29.78 | 29.36 | 29.59 | 1,397 | +0.23(+0.77%) |
Sep 03, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 5,806 | -0.18(-0.62%) |
Aug 30, 2024 | 29.47 | 29.71 | 29.45 | 29.55 | 3,101 | -0.23(-0.77%) |
Aug 29, 2024 | 29.89 | 29.92 | 29.62 | 29.77 | 8,725 | +0.18(+0.63%) |
Aug 28, 2024 | 29.61 | 29.81 | 29.36 | 29.59 | 1,720 | -0.15(-0.50%) |
Aug 27, 2024 | 30.89 | 30.89 | 29.53 | 29.74 | 1,435 | +0.03(+0.10%) |
Aug 26, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 253 | +0.15(+0.49%) |
Aug 23, 2024 | 29.37 | 29.56 | 29.37 | 29.56 | 922 | +0.30(+1.04%) |
Aug 22, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 570 | -0.28(-0.96%) |
Aug 21, 2024 | 29.29 | 29.55 | 29.29 | 29.54 | 1,350 | +0.04(+0.15%) |
Aug 20, 2024 | 29.28 | 29.50 | 29.28 | 29.50 | 3,836 | +0.24(+0.82%) |
Aug 19, 2024 | 29.13 | 29.36 | 29.13 | 29.26 | 402 | -0.10(-0.34%) |
Aug 16, 2024 | 29.27 | 29.36 | 29.11 | 29.36 | 1,846 | +0.50(+1.74%) |
Aug 15, 2024 | 28.99 | 28.99 | 28.69 | 28.86 | 2,716 | +0.07(+0.24%) |
Aug 14, 2024 | 29.06 | 29.06 | 28.56 | 28.79 | 3,826 | -0.29(-1.00%) |
Aug 13, 2024 | 29.20 | 29.28 | 28.90 | 29.08 | 4,506 | +0.02(+0.06%) |
Aug 12, 2024 | 29.02 | 29.06 | 29.02 | 29.06 | 623 | +0.35(+1.21%) |
Aug 09, 2024 | 28.52 | 28.71 | 28.52 | 28.71 | 1,629 | +0.18(+0.65%) |
Aug 08, 2024 | 28.16 | 28.68 | 28.16 | 28.53 | 3,514 | +0.27(+0.94%) |
Aug 07, 2024 | 28.32 | 28.32 | 28.26 | 28.26 | 3,003 | +0.10(+0.35%) |
Aug 06, 2024 | 28.21 | 28.21 | 27.94 | 28.16 | 426 | -0.30(-1.04%) |
Aug 05, 2024 | 28.30 | 28.46 | 28.04 | 28.46 | 8,904 | -0.15(-0.52%) |
Aug 02, 2024 | 28.74 | 28.74 | 28.34 | 28.61 | 3,747 | -0.07(-0.24%) |