Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 30.00 | 30.14 | 29.89 | 29.89 | 32,045 | +0.08(+0.28%) |
Oct 29, 2024 | 29.84 | 29.87 | 29.75 | 29.81 | 35,595 | -0.09(-0.30%) |
Oct 28, 2024 | 29.91 | 30.00 | 29.90 | 29.90 | 22,987 | +0.18(+0.62%) |
Oct 25, 2024 | 29.91 | 30.00 | 29.69 | 29.72 | 12,251 | -0.12(-0.42%) |
Oct 24, 2024 | 29.78 | 29.87 | 29.74 | 29.84 | 12,831 | +0.26(+0.88%) |
Oct 23, 2024 | 29.64 | 29.64 | 29.53 | 29.58 | 7,510 | -0.11(-0.37%) |
Oct 22, 2024 | 29.58 | 29.73 | 29.58 | 29.69 | 25,895 | -0.01(-0.02%) |
Oct 21, 2024 | 29.85 | 29.85 | 29.65 | 29.70 | 16,472 | -0.30(-0.99%) |
Oct 18, 2024 | 29.93 | 30.03 | 29.91 | 29.99 | 22,970 | +0.15(+0.50%) |
Oct 17, 2024 | 29.93 | 29.96 | 29.83 | 29.84 | 26,934 | -0.06(-0.19%) |
Oct 16, 2024 | 29.82 | 29.93 | 29.82 | 29.90 | 10,693 | +0.20(+0.67%) |
Oct 15, 2024 | 29.69 | 29.78 | 29.63 | 29.70 | 136,753 | +0.10(+0.34%) |
Oct 14, 2024 | 29.44 | 29.60 | 29.44 | 29.60 | 24,129 | +0.19(+0.65%) |
Oct 11, 2024 | 29.17 | 29.43 | 29.17 | 29.41 | 23,628 | +0.19(+0.64%) |
Oct 10, 2024 | 29.29 | 29.29 | 29.17 | 29.22 | 16,679 | -0.20(-0.66%) |
Oct 09, 2024 | 29.28 | 29.43 | 29.27 | 29.41 | 11,755 | +0.12(+0.41%) |
Oct 08, 2024 | 29.19 | 29.30 | 29.14 | 29.30 | 29,004 | +0.26(+0.89%) |
Oct 07, 2024 | 29.40 | 29.40 | 28.99 | 29.04 | 19,898 | -0.48(-1.62%) |
Oct 04, 2024 | 29.31 | 29.51 | 29.26 | 29.51 | 11,176 | +0.37(+1.27%) |
Oct 03, 2024 | 29.11 | 29.21 | 29.08 | 29.14 | 18,010 | -0.19(-0.64%) |
Oct 02, 2024 | 29.39 | 29.39 | 29.26 | 29.33 | 9,559 | -0.14(-0.47%) |
Oct 01, 2024 | 29.40 | 29.60 | 29.37 | 29.47 | 11,386 | -0.04(-0.15%) |
Sep 30, 2024 | 29.55 | 29.55 | 29.38 | 29.51 | 12,326 | +0.03(+0.09%) |
Sep 27, 2024 | 29.40 | 29.57 | 29.40 | 29.49 | 22,064 | +0.01(+0.04%) |
Sep 26, 2024 | 29.48 | 29.48 | 29.42 | 29.47 | 12,841 | +0.14(+0.48%) |
Sep 25, 2024 | 29.41 | 29.41 | 29.32 | 29.34 | 6,856 | -0.18(-0.61%) |
Sep 24, 2024 | 29.49 | 29.55 | 29.46 | 29.51 | 17,933 | -0.01(-0.02%) |
Sep 23, 2024 | 29.50 | 29.52 | 29.47 | 29.52 | 14,511 | +0.14(+0.49%) |
Sep 20, 2024 | 29.33 | 29.38 | 29.26 | 29.37 | 17,952 | -0.19(-0.64%) |
Sep 19, 2024 | 29.92 | 29.92 | 29.52 | 29.56 | 49,539 | +0.29(+0.99%) |
Sep 18, 2024 | 29.42 | 29.42 | 29.24 | 29.27 | 13,887 | -0.15(-0.51%) |
Sep 17, 2024 | 29.53 | 29.60 | 29.38 | 29.42 | 26,971 | +0.02(+0.07%) |
Sep 16, 2024 | 29.28 | 29.40 | 29.26 | 29.40 | 21,774 | +0.21(+0.72%) |
Sep 13, 2024 | 29.12 | 29.21 | 29.12 | 29.19 | 14,303 | +0.16(+0.53%) |
Sep 12, 2024 | 28.85 | 29.06 | 28.85 | 29.04 | 9,121 | +0.13(+0.46%) |
Sep 11, 2024 | 28.86 | 28.91 | 28.34 | 28.91 | 11,253 | +0.05(+0.17%) |
Sep 10, 2024 | 28.84 | 28.86 | 28.62 | 28.86 | 14,534 | +0.00(+0.00%) |
Sep 09, 2024 | 28.69 | 28.96 | 28.69 | 28.86 | 16,982 | +0.42(+1.47%) |
Sep 06, 2024 | 28.86 | 28.86 | 28.43 | 28.44 | 22,767 | -0.49(-1.69%) |
Sep 05, 2024 | 28.91 | 29.03 | 28.79 | 28.93 | 14,946 | -0.04(-0.14%) |
Sep 04, 2024 | 28.83 | 29.07 | 28.83 | 28.97 | 15,978 | -0.01(-0.03%) |
Sep 03, 2024 | 29.08 | 29.13 | 28.86 | 28.98 | 18,790 | -0.22(-0.75%) |
Aug 30, 2024 | 29.02 | 29.23 | 28.87 | 29.19 | 20,220 | +0.29(+1.00%) |
Aug 29, 2024 | 29.02 | 29.07 | 28.86 | 28.91 | 14,745 | +0.04(+0.14%) |
Aug 28, 2024 | 29.04 | 29.04 | 28.81 | 28.87 | 24,314 | -0.14(-0.48%) |
Aug 27, 2024 | 28.99 | 29.02 | 28.93 | 29.01 | 24,524 | -0.04(-0.14%) |
Aug 26, 2024 | 29.02 | 29.10 | 29.02 | 29.05 | 62,201 | +0.17(+0.59%) |
Aug 23, 2024 | 28.69 | 28.91 | 28.69 | 28.88 | 38,147 | +0.30(+1.05%) |
Aug 22, 2024 | 28.74 | 28.74 | 28.54 | 28.58 | 11,352 | -0.16(-0.56%) |
Aug 21, 2024 | 28.71 | 28.77 | 28.62 | 28.74 | 12,677 | +0.13(+0.45%) |
Aug 20, 2024 | 28.61 | 28.64 | 28.57 | 28.61 | 14,891 | +0.01(+0.04%) |
Aug 19, 2024 | 28.37 | 28.60 | 28.37 | 28.60 | 23,156 | +0.23(+0.82%) |
Aug 16, 2024 | 28.33 | 28.42 | 28.31 | 28.36 | 14,202 | +0.02(+0.08%) |
Aug 15, 2024 | 28.18 | 28.41 | 28.18 | 28.34 | 37,380 | +0.39(+1.38%) |
Aug 14, 2024 | 27.89 | 27.98 | 27.85 | 27.95 | 10,950 | +0.09(+0.31%) |
Aug 13, 2024 | 27.69 | 27.87 | 27.69 | 27.87 | 9,887 | +0.35(+1.26%) |
Aug 12, 2024 | 27.71 | 27.71 | 27.51 | 27.52 | 14,203 | -0.15(-0.54%) |
Aug 09, 2024 | 27.58 | 27.70 | 27.46 | 27.67 | 26,508 | +0.10(+0.36%) |
Aug 08, 2024 | 27.13 | 27.57 | 27.13 | 27.57 | 22,049 | +0.41(+1.51%) |
Aug 07, 2024 | 27.58 | 27.66 | 27.16 | 27.16 | 28,330 | -0.10(-0.37%) |
Aug 06, 2024 | 27.03 | 27.54 | 27.03 | 27.26 | 38,077 | +0.28(+1.04%) |
Aug 05, 2024 | 27.01 | 27.13 | 26.82 | 26.98 | 45,103 | -0.74(-2.66%) |
Aug 02, 2024 | 27.79 | 27.83 | 27.49 | 27.72 | 16,828 | -0.45(-1.61%) |