Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 29.78 | 29.83 | 29.70 | 29.80 | 131,855 | +0.20(+0.68%) |
Oct 17, 2024 | 29.73 | 29.73 | 29.59 | 29.60 | 52,722 | +0.04(+0.13%) |
Oct 16, 2024 | 29.59 | 29.61 | 29.53 | 29.56 | 41,829 | -0.01(-0.03%) |
Oct 15, 2024 | 29.99 | 30.01 | 29.53 | 29.57 | 41,439 | -0.55(-1.83%) |
Oct 14, 2024 | 29.98 | 30.16 | 29.96 | 30.12 | 109,949 | +0.08(+0.27%) |
Oct 11, 2024 | 29.85 | 30.06 | 29.85 | 30.04 | 79,156 | +0.20(+0.67%) |
Oct 10, 2024 | 29.81 | 29.84 | 29.67 | 29.84 | 34,413 | -0.11(-0.35%) |
Oct 09, 2024 | 29.80 | 29.96 | 29.76 | 29.95 | 64,930 | +0.02(+0.05%) |
Oct 08, 2024 | 29.90 | 29.94 | 29.83 | 29.93 | 44,027 | +0.00(+0.00%) |
Oct 07, 2024 | 30.02 | 30.03 | 29.84 | 29.93 | 43,181 | -0.17(-0.56%) |
Oct 04, 2024 | 29.94 | 30.10 | 29.94 | 30.10 | 61,033 | +0.20(+0.67%) |
Oct 03, 2024 | 29.91 | 29.99 | 29.83 | 29.90 | 56,230 | -0.31(-1.03%) |
Oct 02, 2024 | 30.16 | 30.21 | 30.04 | 30.21 | 47,343 | -0.01(-0.03%) |
Oct 01, 2024 | 30.43 | 30.43 | 30.07 | 30.22 | 89,108 | -0.14(-0.46%) |
Sep 30, 2024 | 30.47 | 30.53 | 30.20 | 30.36 | 36,493 | -0.13(-0.43%) |
Sep 27, 2024 | 30.78 | 30.78 | 30.48 | 30.49 | 33,254 | -0.23(-0.75%) |
Sep 26, 2024 | 30.68 | 30.78 | 30.56 | 30.72 | 57,662 | +0.64(+2.12%) |
Sep 25, 2024 | 30.30 | 30.30 | 30.06 | 30.08 | 82,951 | -0.15(-0.49%) |
Sep 24, 2024 | 30.11 | 30.24 | 30.04 | 30.23 | 64,360 | +0.25(+0.83%) |
Sep 23, 2024 | 29.93 | 30.01 | 29.89 | 29.98 | 62,298 | +0.09(+0.30%) |
Sep 20, 2024 | 30.09 | 30.09 | 29.82 | 29.89 | 75,178 | -0.34(-1.12%) |
Sep 19, 2024 | 30.14 | 30.30 | 30.01 | 30.23 | 64,481 | +0.68(+2.28%) |
Sep 18, 2024 | 29.67 | 29.96 | 29.50 | 29.55 | 50,865 | -0.12(-0.41%) |
Sep 17, 2024 | 29.85 | 29.85 | 29.62 | 29.68 | 44,651 | -0.21(-0.70%) |
Sep 16, 2024 | 29.78 | 29.90 | 29.75 | 29.89 | 408,344 | +0.15(+0.51%) |
Sep 13, 2024 | 29.72 | 29.80 | 29.69 | 29.73 | 24,632 | +0.06(+0.22%) |
Sep 12, 2024 | 29.43 | 29.67 | 29.37 | 29.67 | 13,773 | +0.22(+0.74%) |
Sep 11, 2024 | 29.25 | 29.48 | 28.96 | 29.45 | 25,129 | +0.31(+1.06%) |
Sep 10, 2024 | 29.18 | 29.18 | 28.96 | 29.14 | 46,234 | -0.09(-0.31%) |
Sep 09, 2024 | 29.23 | 29.36 | 29.18 | 29.23 | 56,472 | +0.31(+1.08%) |
Sep 06, 2024 | 29.40 | 29.40 | 28.88 | 28.92 | 41,926 | -0.53(-1.81%) |
Sep 05, 2024 | 29.42 | 29.47 | 29.32 | 29.45 | 75,276 | -0.03(-0.10%) |
Sep 04, 2024 | 29.37 | 29.60 | 29.26 | 29.48 | 55,194 | -0.07(-0.25%) |
Sep 03, 2024 | 30.01 | 30.01 | 29.53 | 29.55 | 62,967 | -0.65(-2.14%) |
Aug 30, 2024 | 30.24 | 30.27 | 30.03 | 30.20 | 56,378 | +0.08(+0.27%) |
Aug 29, 2024 | 30.19 | 30.32 | 30.09 | 30.12 | 55,320 | +0.12(+0.41%) |
Aug 28, 2024 | 30.09 | 30.13 | 29.90 | 30.00 | 34,387 | -0.17(-0.57%) |
Aug 27, 2024 | 30.05 | 30.20 | 30.04 | 30.17 | 31,287 | +0.18(+0.61%) |
Aug 26, 2024 | 30.09 | 30.09 | 29.98 | 29.99 | 19,545 | -0.16(-0.54%) |
Aug 23, 2024 | 29.89 | 30.16 | 29.87 | 30.15 | 58,326 | +0.46(+1.55%) |
Aug 22, 2024 | 30.00 | 30.00 | 29.67 | 29.69 | 377,968 | -0.18(-0.60%) |
Aug 21, 2024 | 29.74 | 29.92 | 29.72 | 29.87 | 43,667 | +0.28(+0.95%) |
Aug 20, 2024 | 29.64 | 29.70 | 29.55 | 29.59 | 112,370 | -0.10(-0.34%) |
Aug 19, 2024 | 29.54 | 29.70 | 29.49 | 29.69 | 40,439 | +0.30(+1.02%) |
Aug 16, 2024 | 29.26 | 29.44 | 29.26 | 29.39 | 51,200 | +0.14(+0.47%) |
Aug 15, 2024 | 29.14 | 29.30 | 29.14 | 29.25 | 71,935 | +0.31(+1.08%) |
Aug 14, 2024 | 28.92 | 28.96 | 28.85 | 28.94 | 30,759 | +0.02(+0.07%) |
Aug 13, 2024 | 28.63 | 28.93 | 28.63 | 28.92 | 51,224 | +0.52(+1.83%) |
Aug 12, 2024 | 28.40 | 28.48 | 28.36 | 28.40 | 46,871 | +0.00(+0.00%) |
Aug 09, 2024 | 28.23 | 28.41 | 28.23 | 28.40 | 17,249 | +0.07(+0.25%) |
Aug 08, 2024 | 28.14 | 28.36 | 28.03 | 28.33 | 54,483 | +0.50(+1.80%) |
Aug 07, 2024 | 28.25 | 28.30 | 27.81 | 27.83 | 92,117 | -0.00(-0.01%) |
Aug 06, 2024 | 27.54 | 27.98 | 27.51 | 27.83 | 130,431 | +0.16(+0.58%) |
Aug 05, 2024 | 27.14 | 27.87 | 27.14 | 27.67 | 193,105 | -0.45(-1.59%) |
Aug 02, 2024 | 28.18 | 28.19 | 27.90 | 28.12 | 28,551 | -0.37(-1.32%) |