Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 29.46 | 29.46 | 29.29 | 29.35 | 7,424 | -0.01(-0.04%) |
Oct 17, 2024 | 29.42 | 29.45 | 29.35 | 29.36 | 2,902 | +0.03(+0.10%) |
Oct 16, 2024 | 29.46 | 29.46 | 29.33 | 29.33 | 1,468 | +0.13(+0.44%) |
Oct 15, 2024 | 29.41 | 29.41 | 29.20 | 29.20 | 4,338 | -0.10(-0.34%) |
Oct 14, 2024 | 29.42 | 29.44 | 28.96 | 29.30 | 76,160 | +0.13(+0.45%) |
Oct 11, 2024 | 29.42 | 29.42 | 28.96 | 29.17 | 41,814 | +0.10(+0.34%) |
Oct 10, 2024 | 29.16 | 29.17 | 29.01 | 29.07 | 26,051 | +0.02(+0.06%) |
Oct 09, 2024 | 29.19 | 29.23 | 28.89 | 29.05 | 7,849 | -0.11(-0.36%) |
Oct 08, 2024 | 29.28 | 29.32 | 28.99 | 29.16 | 38,672 | -0.08(-0.26%) |
Oct 07, 2024 | 29.53 | 29.69 | 28.99 | 29.23 | 36,885 | -0.26(-0.88%) |
Oct 04, 2024 | 29.42 | 29.53 | 29.38 | 29.49 | 6,686 | +0.07(+0.25%) |
Oct 03, 2024 | 29.45 | 29.54 | 29.42 | 29.42 | 3,803 | -0.00(-0.01%) |
Oct 02, 2024 | 29.72 | 29.99 | 29.42 | 29.42 | 12,486 | -0.20(-0.67%) |
Oct 01, 2024 | 29.67 | 29.84 | 29.62 | 29.62 | 2,672 | -0.08(-0.28%) |
Sep 30, 2024 | 29.71 | 29.71 | 29.57 | 29.70 | 1,825 | +0.18(+0.60%) |
Sep 27, 2024 | 29.67 | 29.68 | 29.49 | 29.53 | 6,183 | -0.02(-0.06%) |
Sep 26, 2024 | 29.58 | 29.71 | 29.54 | 29.54 | 2,691 | +0.04(+0.15%) |
Sep 25, 2024 | 29.50 | 29.55 | 29.50 | 29.50 | 4,414 | -0.15(-0.50%) |
Sep 24, 2024 | 29.36 | 29.65 | 29.19 | 29.65 | 865 | -0.11(-0.38%) |
Sep 23, 2024 | 29.39 | 29.76 | 29.38 | 29.76 | 6,809 | +0.32(+1.08%) |
Sep 20, 2024 | 29.18 | 29.59 | 29.09 | 29.44 | 36,830 | +0.24(+0.81%) |
Sep 19, 2024 | 29.16 | 29.32 | 29.14 | 29.20 | 3,862 | +0.31(+1.06%) |
Sep 18, 2024 | 28.97 | 29.02 | 28.88 | 28.90 | 4,866 | -0.08(-0.27%) |
Sep 17, 2024 | 28.83 | 29.03 | 28.83 | 28.97 | 7,300 | +0.11(+0.37%) |
Sep 16, 2024 | 29.09 | 29.09 | 28.85 | 28.87 | 1,253 | +0.04(+0.15%) |
Sep 13, 2024 | 28.79 | 28.83 | 28.74 | 28.82 | 1,508 | +0.11(+0.40%) |
Sep 12, 2024 | 28.68 | 28.78 | 28.48 | 28.71 | 54,323 | +0.35(+1.23%) |
Sep 11, 2024 | 28.16 | 28.37 | 28.16 | 28.36 | 1,135 | -0.02(-0.07%) |
Sep 10, 2024 | 28.33 | 28.39 | 28.33 | 28.38 | 2,275 | -0.13(-0.45%) |
Sep 09, 2024 | 28.44 | 28.57 | 28.44 | 28.51 | 6,843 | +0.02(+0.06%) |
Sep 06, 2024 | 28.90 | 28.96 | 28.49 | 28.49 | 6,421 | -0.24(-0.84%) |
Sep 05, 2024 | 28.89 | 28.98 | 28.71 | 28.73 | 2,941 | -0.04(-0.14%) |
Sep 04, 2024 | 28.78 | 28.78 | 28.67 | 28.77 | 1,913 | +0.05(+0.17%) |
Sep 03, 2024 | 28.96 | 28.96 | 28.71 | 28.72 | 4,085 | -0.13(-0.46%) |
Aug 30, 2024 | 28.91 | 28.96 | 28.86 | 28.86 | 1,361 | -0.07(-0.24%) |
Aug 29, 2024 | 28.82 | 29.02 | 28.82 | 28.93 | 1,322 | +0.04(+0.15%) |
Aug 28, 2024 | 28.89 | 28.94 | 28.88 | 28.88 | 14,671 | -0.13(-0.45%) |
Aug 27, 2024 | 28.74 | 29.05 | 28.74 | 29.01 | 2,137 | +0.13(+0.44%) |
Aug 26, 2024 | 29.02 | 29.02 | 28.75 | 28.88 | 2,818 | +0.07(+0.23%) |
Aug 23, 2024 | 28.90 | 28.92 | 28.73 | 28.81 | 4,526 | +0.16(+0.55%) |
Aug 22, 2024 | 28.84 | 28.90 | 28.66 | 28.66 | 3,117 | +0.01(+0.05%) |
Aug 21, 2024 | 28.73 | 28.75 | 28.64 | 28.64 | 2,449 | -0.06(-0.21%) |
Aug 20, 2024 | 28.78 | 28.78 | 28.60 | 28.70 | 1,905 | -0.07(-0.25%) |
Aug 19, 2024 | 28.59 | 28.78 | 28.59 | 28.78 | 3,181 | +0.16(+0.57%) |
Aug 16, 2024 | 28.23 | 28.61 | 28.23 | 28.61 | 3,446 | +0.13(+0.44%) |
Aug 15, 2024 | 28.48 | 28.49 | 28.47 | 28.49 | 1,770 | -0.05(-0.17%) |
Aug 14, 2024 | 28.52 | 28.54 | 28.48 | 28.54 | 648 | +0.19(+0.66%) |
Aug 13, 2024 | 28.38 | 28.56 | 28.22 | 28.35 | 3,755 | +0.28(+0.98%) |
Aug 12, 2024 | 28.21 | 28.53 | 28.07 | 28.07 | 7,279 | -0.08(-0.30%) |
Aug 09, 2024 | 28.16 | 28.19 | 28.16 | 28.16 | 1,884 | +0.14(+0.52%) |
Aug 08, 2024 | 27.95 | 28.03 | 27.92 | 28.01 | 3,299 | +0.22(+0.80%) |
Aug 07, 2024 | 28.24 | 28.24 | 27.78 | 27.79 | 9,182 | -0.02(-0.07%) |
Aug 06, 2024 | 27.75 | 27.91 | 27.75 | 27.81 | 6,153 | +0.15(+0.54%) |
Aug 05, 2024 | 27.63 | 27.79 | 27.63 | 27.66 | 2,572 | -0.50(-1.77%) |
Aug 02, 2024 | 28.16 | 28.16 | 28.08 | 28.16 | 1,418 | -0.18(-0.65%) |