Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 31.03 | 31.05 | 30.93 | 31.05 | 115,645 | +0.07(+0.23%) |
Oct 17, 2024 | 31.08 | 31.08 | 30.96 | 30.98 | 202,895 | +0.04(+0.13%) |
Oct 16, 2024 | 30.88 | 30.95 | 30.82 | 30.94 | 193,048 | +0.23(+0.75%) |
Oct 15, 2024 | 31.00 | 31.01 | 30.67 | 30.71 | 323,418 | -0.35(-1.13%) |
Oct 14, 2024 | 30.89 | 31.07 | 30.85 | 31.06 | 113,109 | +0.21(+0.68%) |
Oct 11, 2024 | 30.63 | 30.86 | 30.63 | 30.85 | 263,974 | +0.25(+0.82%) |
Oct 10, 2024 | 30.63 | 30.63 | 30.52 | 30.60 | 79,468 | -0.10(-0.33%) |
Oct 09, 2024 | 30.49 | 30.70 | 30.42 | 30.70 | 145,305 | +0.16(+0.52%) |
Oct 08, 2024 | 30.58 | 30.58 | 30.43 | 30.54 | 171,026 | -0.05(-0.16%) |
Oct 07, 2024 | 30.62 | 30.68 | 30.47 | 30.59 | 377,375 | -0.11(-0.36%) |
Oct 04, 2024 | 30.61 | 30.70 | 30.49 | 30.70 | 303,706 | +0.20(+0.66%) |
Oct 03, 2024 | 30.51 | 30.60 | 30.44 | 30.50 | 155,946 | -0.26(-0.85%) |
Oct 02, 2024 | 30.67 | 30.78 | 30.61 | 30.76 | 304,520 | +0.10(+0.33%) |
Oct 01, 2024 | 30.78 | 30.78 | 30.50 | 30.66 | 449,790 | -0.06(-0.20%) |
Sep 30, 2024 | 30.72 | 30.74 | 30.50 | 30.72 | 98,996 | -0.00(-0.01%) |
Sep 27, 2024 | 30.89 | 30.90 | 30.69 | 30.72 | 117,501 | -0.08(-0.26%) |
Sep 26, 2024 | 30.75 | 30.84 | 30.65 | 30.80 | 257,431 | +0.44(+1.44%) |
Sep 25, 2024 | 30.50 | 30.57 | 30.32 | 30.37 | 202,092 | -0.17(-0.55%) |
Sep 24, 2024 | 30.41 | 30.53 | 30.41 | 30.53 | 163,379 | +0.16(+0.52%) |
Sep 23, 2024 | 30.28 | 30.48 | 30.12 | 30.38 | 149,641 | +0.20(+0.66%) |
Sep 20, 2024 | 30.21 | 30.31 | 30.09 | 30.18 | 141,870 | -0.17(-0.56%) |
Sep 19, 2024 | 30.39 | 30.39 | 30.17 | 30.35 | 222,381 | +0.37(+1.23%) |
Sep 18, 2024 | 30.15 | 30.39 | 29.96 | 29.98 | 99,178 | -0.13(-0.43%) |
Sep 17, 2024 | 30.35 | 30.35 | 30.01 | 30.11 | 239,138 | -0.17(-0.56%) |
Sep 16, 2024 | 30.25 | 30.30 | 30.14 | 30.28 | 181,830 | +0.13(+0.43%) |
Sep 13, 2024 | 30.09 | 30.18 | 30.08 | 30.15 | 257,723 | +0.13(+0.43%) |
Sep 12, 2024 | 29.90 | 30.02 | 29.75 | 30.02 | 133,107 | +0.19(+0.63%) |
Sep 11, 2024 | 29.62 | 29.88 | 29.26 | 29.83 | 147,107 | +0.18(+0.60%) |
Sep 10, 2024 | 29.69 | 29.69 | 29.41 | 29.65 | 182,137 | +0.00(+0.00%) |
Sep 09, 2024 | 29.59 | 29.71 | 29.47 | 29.65 | 106,399 | +0.28(+0.95%) |
Sep 06, 2024 | 29.78 | 29.79 | 29.32 | 29.37 | 162,023 | -0.42(-1.40%) |
Sep 05, 2024 | 29.89 | 29.95 | 29.69 | 29.79 | 185,724 | -0.06(-0.20%) |
Sep 04, 2024 | 29.75 | 29.95 | 29.74 | 29.85 | 110,360 | -0.02(-0.07%) |
Sep 03, 2024 | 30.07 | 30.23 | 29.77 | 29.87 | 206,268 | -0.40(-1.32%) |
Aug 30, 2024 | 30.20 | 30.29 | 29.98 | 30.27 | 107,156 | +0.15(+0.50%) |
Aug 29, 2024 | 30.16 | 30.24 | 30.04 | 30.12 | 247,529 | +0.00(+0.00%) |
Aug 28, 2024 | 30.18 | 30.23 | 29.97 | 30.12 | 123,285 | -0.06(-0.20%) |
Aug 27, 2024 | 30.10 | 30.19 | 30.07 | 30.18 | 184,176 | +0.09(+0.30%) |
Aug 26, 2024 | 30.17 | 30.17 | 30.03 | 30.09 | 109,851 | -0.04(-0.13%) |
Aug 23, 2024 | 29.95 | 30.14 | 29.85 | 30.13 | 754,727 | +0.39(+1.31%) |
Aug 22, 2024 | 29.95 | 29.99 | 29.67 | 29.74 | 170,228 | -0.12(-0.40%) |
Aug 21, 2024 | 29.80 | 29.89 | 29.72 | 29.86 | 100,418 | +0.14(+0.47%) |
Aug 20, 2024 | 29.81 | 29.82 | 29.66 | 29.72 | 141,440 | -0.12(-0.40%) |
Aug 19, 2024 | 29.70 | 29.84 | 29.67 | 29.84 | 158,815 | +0.24(+0.81%) |
Aug 16, 2024 | 29.50 | 29.61 | 29.47 | 29.60 | 247,807 | +0.11(+0.37%) |
Aug 15, 2024 | 29.43 | 29.53 | 29.36 | 29.49 | 168,470 | +0.29(+0.99%) |
Aug 14, 2024 | 29.20 | 29.23 | 29.08 | 29.20 | 239,588 | +0.04(+0.13%) |
Aug 13, 2024 | 28.92 | 29.17 | 28.86 | 29.16 | 332,019 | +0.44(+1.53%) |
Aug 12, 2024 | 28.74 | 28.79 | 28.62 | 28.72 | 115,528 | -0.01(-0.03%) |
Aug 09, 2024 | 28.66 | 28.77 | 28.28 | 28.73 | 143,175 | +0.08(+0.28%) |
Aug 08, 2024 | 28.42 | 28.65 | 28.33 | 28.65 | 154,639 | +0.51(+1.80%) |
Aug 07, 2024 | 28.41 | 28.62 | 28.12 | 28.14 | 133,785 | -0.09(-0.32%) |
Aug 06, 2024 | 27.97 | 28.51 | 27.97 | 28.23 | 226,268 | +0.20(+0.71%) |
Aug 05, 2024 | 27.90 | 28.25 | 27.73 | 28.04 | 269,287 | -0.58(-2.02%) |
Aug 02, 2024 | 28.72 | 28.86 | 28.37 | 28.61 | 188,513 | -0.33(-1.14%) |