Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 31.52 | 31.59 | 31.40 | 31.56 | 201,771 | +0.05(+0.16%) |
Oct 17, 2024 | 31.50 | 31.55 | 31.45 | 31.51 | 308,770 | +0.03(+0.10%) |
Oct 16, 2024 | 31.34 | 31.53 | 31.32 | 31.48 | 280,824 | +0.24(+0.77%) |
Oct 15, 2024 | 31.35 | 31.52 | 31.20 | 31.24 | 256,083 | -0.22(-0.70%) |
Oct 14, 2024 | 31.27 | 31.48 | 31.20 | 31.46 | 334,194 | +0.19(+0.61%) |
Oct 11, 2024 | 30.99 | 31.32 | 30.99 | 31.27 | 311,516 | +0.38(+1.23%) |
Oct 10, 2024 | 30.93 | 30.99 | 30.84 | 30.89 | 270,473 | -0.08(-0.26%) |
Oct 09, 2024 | 30.69 | 31.02 | 30.66 | 30.97 | 204,327 | +0.26(+0.85%) |
Oct 08, 2024 | 30.80 | 30.80 | 30.62 | 30.71 | 249,286 | -0.09(-0.29%) |
Oct 07, 2024 | 30.90 | 30.93 | 30.70 | 30.80 | 266,868 | -0.16(-0.52%) |
Oct 04, 2024 | 30.87 | 30.98 | 30.73 | 30.96 | 332,906 | +0.31(+1.01%) |
Oct 03, 2024 | 30.62 | 30.68 | 30.46 | 30.65 | 272,310 | -0.07(-0.23%) |
Oct 02, 2024 | 30.74 | 30.85 | 30.66 | 30.72 | 293,503 | -0.01(-0.03%) |
Oct 01, 2024 | 30.80 | 30.83 | 30.60 | 30.73 | 367,793 | -0.08(-0.26%) |
Sep 30, 2024 | 30.72 | 30.86 | 30.53 | 30.81 | 316,716 | +0.03(+0.10%) |
Sep 27, 2024 | 30.73 | 30.93 | 30.69 | 30.78 | 338,658 | +0.16(+0.52%) |
Sep 26, 2024 | 30.52 | 30.64 | 30.52 | 30.62 | 306,101 | +0.21(+0.69%) |
Sep 25, 2024 | 30.67 | 30.69 | 30.35 | 30.41 | 332,532 | -0.26(-0.85%) |
Sep 24, 2024 | 30.68 | 30.74 | 30.57 | 30.67 | 266,158 | +0.04(+0.13%) |
Sep 23, 2024 | 30.58 | 30.65 | 30.52 | 30.63 | 255,980 | +0.15(+0.49%) |
Sep 20, 2024 | 30.55 | 30.55 | 30.35 | 30.48 | 289,017 | -0.19(-0.62%) |
Sep 19, 2024 | 30.66 | 30.78 | 30.45 | 30.67 | 996,572 | +0.44(+1.46%) |
Sep 18, 2024 | 30.30 | 30.59 | 30.18 | 30.23 | 365,501 | -0.03(-0.10%) |
Sep 17, 2024 | 30.21 | 30.39 | 30.16 | 30.26 | 331,718 | +0.09(+0.30%) |
Sep 16, 2024 | 30.00 | 30.17 | 29.96 | 30.17 | 384,324 | +0.33(+1.10%) |
Sep 13, 2024 | 29.76 | 29.94 | 29.76 | 29.84 | 241,510 | +0.20(+0.67%) |
Sep 12, 2024 | 29.48 | 29.67 | 29.31 | 29.64 | 242,437 | +0.20(+0.68%) |
Sep 11, 2024 | 29.39 | 29.50 | 28.89 | 29.44 | 381,219 | -0.05(-0.17%) |
Sep 10, 2024 | 29.82 | 29.82 | 29.30 | 29.49 | 409,668 | -0.24(-0.80%) |
Sep 09, 2024 | 29.57 | 29.90 | 29.57 | 29.73 | 308,352 | +0.29(+0.98%) |
Sep 06, 2024 | 29.80 | 29.93 | 29.38 | 29.44 | 306,138 | -0.33(-1.10%) |
Sep 05, 2024 | 30.05 | 30.05 | 29.71 | 29.77 | 325,816 | -0.26(-0.86%) |
Sep 04, 2024 | 30.11 | 30.28 | 29.96 | 30.03 | 227,248 | -0.11(-0.36%) |
Sep 03, 2024 | 30.44 | 30.44 | 30.04 | 30.14 | 264,523 | -0.46(-1.50%) |
Aug 30, 2024 | 30.43 | 30.64 | 30.28 | 30.60 | 206,680 | +0.24(+0.79%) |
Aug 29, 2024 | 30.36 | 30.51 | 30.10 | 30.36 | 290,933 | +0.17(+0.56%) |
Aug 28, 2024 | 30.17 | 30.33 | 30.06 | 30.19 | 277,415 | -0.09(-0.30%) |
Aug 27, 2024 | 30.27 | 30.32 | 30.19 | 30.28 | 310,034 | -0.05(-0.16%) |
Aug 26, 2024 | 30.38 | 30.49 | 30.27 | 30.33 | 223,559 | +0.09(+0.30%) |
Aug 23, 2024 | 29.96 | 30.28 | 29.96 | 30.24 | 282,022 | +0.42(+1.40%) |
Aug 22, 2024 | 29.86 | 29.95 | 29.76 | 29.82 | 410,584 | -0.02(-0.07%) |
Aug 21, 2024 | 29.83 | 29.88 | 29.73 | 29.84 | 323,322 | +0.13(+0.44%) |
Aug 20, 2024 | 29.87 | 29.87 | 29.68 | 29.71 | 464,714 | -0.19(-0.63%) |
Aug 19, 2024 | 29.72 | 29.91 | 29.72 | 29.90 | 299,882 | +0.19(+0.64%) |
Aug 16, 2024 | 29.52 | 29.71 | 29.52 | 29.71 | 279,782 | +0.11(+0.37%) |
Aug 15, 2024 | 29.49 | 29.63 | 29.43 | 29.60 | 366,073 | +0.43(+1.47%) |
Aug 14, 2024 | 29.08 | 29.27 | 29.08 | 29.17 | 403,715 | +0.09(+0.31%) |
Aug 13, 2024 | 28.91 | 29.09 | 28.82 | 29.08 | 363,139 | +0.26(+0.90%) |
Aug 12, 2024 | 29.03 | 29.05 | 28.80 | 28.82 | 347,364 | -0.15(-0.52%) |
Aug 09, 2024 | 28.91 | 29.02 | 28.74 | 28.97 | 364,480 | +0.03(+0.10%) |
Aug 08, 2024 | 28.56 | 28.95 | 28.55 | 28.94 | 321,018 | +0.54(+1.89%) |
Aug 07, 2024 | 28.84 | 29.00 | 28.37 | 28.41 | 428,862 | -0.11(-0.38%) |
Aug 06, 2024 | 28.41 | 28.87 | 28.35 | 28.52 | 496,064 | +0.16(+0.56%) |
Aug 05, 2024 | 28.39 | 28.56 | 28.11 | 28.36 | 505,402 | -0.66(-2.27%) |
Aug 02, 2024 | 29.34 | 29.39 | 28.80 | 29.01 | 340,421 | -0.67(-2.25%) |