Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 30.50 | 30.55 | 30.14 | 30.37 | 31,793 | -0.18(-0.59%) |
Oct 17, 2024 | 30.32 | 30.57 | 30.21 | 30.55 | 37,373 | +0.26(+0.86%) |
Oct 16, 2024 | 30.15 | 30.39 | 30.15 | 30.29 | 28,232 | +0.30(+1.00%) |
Oct 15, 2024 | 30.49 | 30.49 | 29.98 | 29.99 | 51,521 | -1.23(-3.94%) |
Oct 14, 2024 | 31.36 | 31.42 | 31.05 | 31.22 | 163,230 | -0.47(-1.48%) |
Oct 11, 2024 | 31.34 | 31.90 | 31.24 | 31.69 | 40,116 | +0.30(+0.96%) |
Oct 10, 2024 | 31.13 | 31.51 | 31.04 | 31.39 | 25,060 | +0.34(+1.10%) |
Oct 09, 2024 | 30.80 | 31.12 | 30.58 | 31.05 | 18,443 | +0.09(+0.29%) |
Oct 08, 2024 | 31.57 | 31.57 | 30.75 | 30.96 | 33,897 | -1.07(-3.34%) |
Oct 07, 2024 | 31.97 | 32.21 | 31.89 | 32.03 | 31,730 | +0.18(+0.57%) |
Oct 04, 2024 | 31.99 | 32.08 | 31.64 | 31.85 | 94,819 | +0.18(+0.57%) |
Oct 03, 2024 | 30.50 | 31.71 | 30.45 | 31.67 | 227,027 | +1.20(+3.94%) |
Oct 02, 2024 | 30.58 | 30.74 | 30.13 | 30.47 | 34,418 | +0.38(+1.26%) |
Oct 01, 2024 | 29.45 | 30.17 | 29.45 | 30.09 | 69,979 | +0.44(+1.48%) |
Sep 30, 2024 | 29.61 | 29.92 | 29.43 | 29.65 | 18,066 | -0.03(-0.10%) |
Sep 27, 2024 | 29.31 | 29.74 | 29.31 | 29.68 | 28,177 | +0.65(+2.24%) |
Sep 26, 2024 | 29.22 | 29.80 | 28.96 | 29.03 | 64,132 | -0.66(-2.22%) |
Sep 25, 2024 | 30.39 | 30.39 | 29.65 | 29.69 | 37,383 | -0.70(-2.30%) |
Sep 24, 2024 | 30.99 | 31.00 | 30.39 | 30.39 | 30,488 | -0.28(-0.91%) |
Sep 23, 2024 | 30.49 | 31.04 | 30.49 | 30.67 | 71,823 | +0.23(+0.74%) |
Sep 20, 2024 | 30.48 | 30.57 | 30.07 | 30.45 | 14,603 | -0.23(-0.74%) |
Sep 19, 2024 | 30.80 | 30.96 | 30.54 | 30.67 | 44,683 | +0.47(+1.54%) |
Sep 18, 2024 | 30.00 | 30.69 | 30.00 | 30.21 | 19,845 | +0.13(+0.43%) |
Sep 17, 2024 | 29.56 | 30.09 | 29.54 | 30.08 | 23,765 | +0.59(+1.99%) |
Sep 16, 2024 | 29.31 | 29.58 | 29.10 | 29.49 | 35,890 | +0.31(+1.06%) |
Sep 13, 2024 | 29.05 | 29.45 | 29.05 | 29.18 | 31,365 | +0.34(+1.17%) |
Sep 12, 2024 | 28.89 | 29.05 | 28.50 | 28.85 | 41,939 | +0.09(+0.31%) |
Sep 11, 2024 | 28.95 | 28.95 | 28.23 | 28.76 | 34,192 | -0.15(-0.52%) |
Sep 10, 2024 | 29.22 | 29.22 | 28.60 | 28.91 | 103,572 | -0.23(-0.78%) |
Sep 09, 2024 | 29.52 | 29.52 | 29.13 | 29.13 | 44,640 | -0.26(-0.88%) |
Sep 06, 2024 | 29.96 | 30.11 | 29.29 | 29.39 | 33,958 | -0.48(-1.60%) |
Sep 05, 2024 | 30.57 | 30.57 | 29.85 | 29.87 | 21,523 | -0.39(-1.28%) |
Sep 04, 2024 | 30.89 | 30.98 | 30.22 | 30.26 | 28,082 | -0.60(-1.93%) |
Sep 03, 2024 | 31.47 | 31.47 | 30.76 | 30.85 | 59,442 | -1.12(-3.51%) |
Aug 30, 2024 | 31.75 | 32.01 | 31.63 | 31.97 | 16,381 | +0.05(+0.16%) |
Aug 29, 2024 | 31.69 | 31.97 | 31.33 | 31.93 | 19,827 | +0.50(+1.58%) |
Aug 28, 2024 | 31.25 | 31.55 | 31.23 | 31.43 | 18,362 | -0.05(-0.16%) |
Aug 27, 2024 | 31.84 | 31.85 | 31.42 | 31.48 | 12,913 | -0.43(-1.34%) |
Aug 26, 2024 | 32.13 | 32.45 | 31.77 | 31.91 | 56,558 | +0.21(+0.66%) |
Aug 23, 2024 | 31.32 | 31.74 | 31.32 | 31.70 | 55,722 | +0.62(+2.00%) |
Aug 22, 2024 | 31.22 | 31.34 | 31.07 | 31.08 | 33,963 | -0.11(-0.36%) |
Aug 21, 2024 | 31.34 | 31.39 | 31.01 | 31.19 | 28,129 | +0.12(+0.37%) |
Aug 20, 2024 | 31.93 | 31.93 | 30.98 | 31.07 | 184,657 | -0.91(-2.86%) |
Aug 19, 2024 | 31.92 | 32.31 | 31.92 | 31.98 | 86,738 | +0.12(+0.37%) |
Aug 16, 2024 | 31.68 | 32.00 | 31.68 | 31.87 | 13,597 | -0.11(-0.34%) |
Aug 15, 2024 | 31.71 | 32.13 | 31.69 | 31.97 | 13,392 | +0.50(+1.58%) |
Aug 14, 2024 | 31.44 | 31.61 | 31.31 | 31.48 | 17,870 | +0.21(+0.68%) |
Aug 13, 2024 | 31.44 | 31.44 | 31.16 | 31.27 | 24,396 | -0.29(-0.93%) |
Aug 12, 2024 | 31.38 | 31.74 | 31.36 | 31.56 | 52,848 | +0.33(+1.05%) |
Aug 09, 2024 | 31.25 | 31.39 | 30.96 | 31.23 | 16,504 | -0.04(-0.13%) |
Aug 08, 2024 | 30.72 | 31.36 | 30.65 | 31.27 | 14,230 | +0.94(+3.11%) |
Aug 07, 2024 | 30.66 | 30.86 | 30.33 | 30.33 | 25,621 | +0.24(+0.79%) |
Aug 06, 2024 | 30.08 | 30.58 | 30.08 | 30.09 | 26,914 | +0.13(+0.43%) |
Aug 05, 2024 | 29.84 | 30.18 | 29.22 | 29.96 | 64,533 | -0.81(-2.65%) |
Aug 02, 2024 | 31.96 | 31.96 | 30.53 | 30.77 | 60,606 | -1.73(-5.32%) |