Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 29.44 | 29.52 | 29.43 | 29.44 | 34,778 | +0.01(+0.03%) |
Oct 24, 2024 | 29.42 | 29.57 | 29.36 | 29.43 | 14,532 | +0.01(+0.03%) |
Oct 23, 2024 | 29.51 | 29.51 | 29.33 | 29.42 | 60,293 | -0.10(-0.34%) |
Oct 22, 2024 | 29.45 | 29.52 | 29.40 | 29.52 | 24,443 | +0.02(+0.07%) |
Oct 21, 2024 | 29.50 | 29.51 | 29.44 | 29.50 | 43,571 | +0.03(+0.10%) |
Oct 18, 2024 | 29.40 | 29.52 | 29.40 | 29.47 | 45,996 | +0.05(+0.17%) |
Oct 17, 2024 | 29.43 | 29.49 | 29.41 | 29.42 | 27,726 | -0.01(-0.03%) |
Oct 16, 2024 | 29.42 | 29.44 | 29.34 | 29.43 | 46,780 | +0.04(+0.14%) |
Oct 15, 2024 | 29.41 | 29.64 | 29.36 | 29.39 | 23,325 | -0.06(-0.20%) |
Oct 14, 2024 | 29.44 | 29.47 | 29.38 | 29.45 | 124,146 | +0.09(+0.31%) |
Oct 11, 2024 | 29.35 | 29.37 | 29.29 | 29.36 | 195,144 | +0.04(+0.14%) |
Oct 10, 2024 | 29.23 | 29.33 | 29.22 | 29.32 | 26,740 | -0.01(-0.03%) |
Oct 09, 2024 | 29.26 | 29.34 | 29.20 | 29.33 | 100,675 | +0.08(+0.27%) |
Oct 08, 2024 | 29.19 | 29.25 | 29.16 | 29.25 | 31,928 | +0.12(+0.41%) |
Oct 07, 2024 | 29.11 | 29.24 | 29.09 | 29.13 | 115,113 | -0.11(-0.38%) |
Oct 04, 2024 | 29.22 | 29.24 | 29.13 | 29.24 | 63,640 | +0.11(+0.38%) |
Oct 03, 2024 | 29.04 | 29.16 | 29.04 | 29.13 | 138,191 | -0.03(-0.10%) |
Oct 02, 2024 | 29.18 | 29.18 | 29.05 | 29.16 | 176,220 | +0.06(+0.21%) |
Oct 01, 2024 | 29.14 | 29.29 | 29.05 | 29.10 | 798,469 | -0.15(-0.51%) |
Sep 30, 2024 | 29.28 | 29.29 | 29.21 | 29.25 | 514,997 | +0.06(+0.21%) |
Sep 27, 2024 | 29.18 | 29.26 | 29.17 | 29.19 | 60,771 | -0.05(-0.17%) |
Sep 26, 2024 | 29.24 | 29.24 | 29.16 | 29.24 | 39,560 | +0.04(+0.14%) |
Sep 25, 2024 | 29.19 | 29.21 | 29.14 | 29.20 | 32,459 | +0.01(+0.03%) |
Sep 24, 2024 | 29.19 | 29.20 | 29.15 | 29.19 | 28,575 | +0.02(+0.07%) |
Sep 23, 2024 | 29.19 | 29.19 | 29.11 | 29.17 | 19,794 | +0.03(+0.10%) |
Sep 20, 2024 | 29.11 | 29.14 | 29.05 | 29.14 | 17,925 | +0.05(+0.17%) |
Sep 19, 2024 | 29.06 | 29.15 | 29.05 | 29.09 | 28,541 | +0.17(+0.59%) |
Sep 18, 2024 | 28.94 | 29.06 | 28.92 | 28.92 | 126,812 | +0.00(+0.00%) |
Sep 17, 2024 | 29.00 | 29.01 | 28.90 | 28.92 | 22,366 | +0.01(+0.03%) |
Sep 16, 2024 | 28.93 | 28.96 | 28.86 | 28.91 | 35,316 | +0.01(+0.03%) |
Sep 13, 2024 | 28.90 | 28.98 | 28.86 | 28.90 | 127,720 | +0.00(+0.00%) |
Sep 12, 2024 | 28.84 | 28.90 | 28.72 | 28.90 | 322,152 | +0.14(+0.48%) |
Sep 11, 2024 | 28.66 | 28.76 | 28.46 | 28.76 | 26,657 | +0.08(+0.29%) |
Sep 10, 2024 | 28.70 | 28.70 | 28.57 | 28.68 | 35,986 | +0.06(+0.21%) |
Sep 09, 2024 | 28.54 | 28.66 | 28.53 | 28.62 | 47,683 | +0.16(+0.56%) |
Sep 06, 2024 | 28.71 | 28.71 | 28.45 | 28.46 | 442,210 | -0.19(-0.66%) |
Sep 05, 2024 | 28.74 | 28.74 | 28.61 | 28.65 | 41,234 | -0.00(-0.00%) |
Sep 04, 2024 | 29.29 | 29.29 | 28.62 | 28.65 | 44,287 | -0.06(-0.21%) |
Sep 03, 2024 | 28.73 | 28.86 | 28.67 | 28.71 | 306,485 | -0.17(-0.59%) |
Aug 30, 2024 | 28.84 | 28.88 | 28.77 | 28.88 | 174,507 | +0.05(+0.17%) |
Aug 29, 2024 | 28.79 | 28.90 | 28.79 | 28.83 | 91,950 | +0.05(+0.16%) |
Aug 28, 2024 | 28.85 | 28.86 | 28.74 | 28.78 | 23,378 | -0.04(-0.16%) |
Aug 27, 2024 | 28.81 | 28.85 | 28.77 | 28.83 | 12,788 | +0.03(+0.10%) |
Aug 26, 2024 | 28.85 | 28.88 | 28.76 | 28.80 | 12,238 | -0.01(-0.04%) |
Aug 23, 2024 | 28.71 | 28.84 | 28.71 | 28.81 | 141,350 | +0.08(+0.28%) |
Aug 22, 2024 | 28.94 | 28.94 | 28.70 | 28.73 | 338,183 | -0.03(-0.10%) |
Aug 21, 2024 | 28.68 | 28.82 | 28.68 | 28.76 | 56,820 | +0.02(+0.07%) |
Aug 20, 2024 | 28.69 | 28.80 | 28.69 | 28.74 | 64,712 | +0.00(+0.00%) |
Aug 19, 2024 | 28.61 | 28.77 | 28.61 | 28.74 | 68,781 | +0.04(+0.14%) |
Aug 16, 2024 | 28.74 | 28.74 | 28.62 | 28.70 | 385,161 | +0.04(+0.14%) |
Aug 15, 2024 | 28.63 | 28.66 | 28.56 | 28.66 | 48,288 | +0.20(+0.70%) |
Aug 14, 2024 | 28.39 | 28.50 | 28.39 | 28.46 | 74,987 | +0.01(+0.04%) |
Aug 13, 2024 | 28.36 | 28.45 | 28.29 | 28.45 | 31,048 | +0.20(+0.71%) |
Aug 12, 2024 | 28.31 | 28.31 | 28.18 | 28.25 | 1,083,750 | +0.01(+0.04%) |
Aug 09, 2024 | 28.20 | 28.25 | 28.09 | 28.24 | 31,579 | +0.11(+0.39%) |
Aug 08, 2024 | 27.93 | 28.16 | 27.93 | 28.13 | 420,524 | +0.22(+0.79%) |
Aug 07, 2024 | 28.21 | 28.21 | 27.86 | 27.91 | 174,997 | -0.11(-0.40%) |
Aug 06, 2024 | 27.86 | 28.16 | 27.84 | 28.02 | 166,946 | +0.30(+1.09%) |
Aug 05, 2024 | 27.60 | 27.92 | 27.57 | 27.72 | 26,244 | -0.47(-1.67%) |
Aug 02, 2024 | 28.28 | 28.28 | 28.05 | 28.19 | 1,084,400 | -0.21(-0.74%) |