Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 30.59 | 30.84 | 30.59 | 30.66 | 29,393 | +0.10(+0.31%) |
Oct 17, 2024 | 30.58 | 30.60 | 30.53 | 30.56 | 2,139 | +0.02(+0.08%) |
Oct 16, 2024 | 30.48 | 30.54 | 30.48 | 30.54 | 216 | +0.08(+0.26%) |
Oct 15, 2024 | 30.56 | 30.56 | 30.46 | 30.46 | 2,234 | -0.13(-0.44%) |
Oct 14, 2024 | 30.55 | 30.61 | 30.55 | 30.59 | 2,038 | +0.12(+0.39%) |
Oct 11, 2024 | 30.40 | 30.50 | 30.38 | 30.47 | 26,390 | +0.11(+0.38%) |
Oct 10, 2024 | 30.34 | 30.37 | 30.34 | 30.36 | 10,964 | -0.05(-0.18%) |
Oct 09, 2024 | 30.29 | 30.41 | 30.29 | 30.41 | 5,434 | +0.15(+0.50%) |
Oct 08, 2024 | 30.18 | 30.27 | 30.14 | 30.26 | 2,798 | +0.20(+0.67%) |
Oct 07, 2024 | 30.16 | 30.19 | 30.01 | 30.06 | 7,911 | -0.19(-0.64%) |
Oct 04, 2024 | 30.17 | 30.25 | 30.13 | 30.25 | 24,805 | +0.20(+0.67%) |
Oct 03, 2024 | 30.12 | 30.12 | 30.02 | 30.05 | 497,746 | -0.07(-0.22%) |
Oct 02, 2024 | 30.05 | 30.16 | 30.05 | 30.12 | 14,794 | +0.02(+0.08%) |
Oct 01, 2024 | 30.22 | 30.22 | 30.03 | 30.09 | 45,942 | -0.16(-0.54%) |
Sep 30, 2024 | 30.21 | 30.26 | 30.10 | 30.26 | 5,318 | +0.07(+0.23%) |
Sep 27, 2024 | 30.20 | 30.20 | 30.19 | 30.19 | 264 | +0.02(+0.05%) |
Sep 26, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 38 | +0.08(+0.26%) |
Sep 25, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 38 | -0.01(-0.04%) |
Sep 24, 2024 | 30.09 | 30.11 | 30.09 | 30.11 | 157 | +0.05(+0.17%) |
Sep 23, 2024 | 30.07 | 30.07 | 30.05 | 30.05 | 161 | +0.07(+0.23%) |
Sep 20, 2024 | 29.96 | 30.04 | 29.92 | 29.99 | 2,698 | -0.00(-0.01%) |
Sep 19, 2024 | 29.94 | 30.04 | 29.94 | 29.99 | 2,645 | +0.29(+0.99%) |
Sep 18, 2024 | 29.72 | 29.72 | 29.70 | 29.70 | 3,309 | -0.02(-0.06%) |
Sep 17, 2024 | 29.78 | 29.78 | 29.68 | 29.71 | 2,100 | -0.01(-0.02%) |
Sep 16, 2024 | 29.72 | 29.74 | 29.61 | 29.72 | 2,587 | +0.03(+0.10%) |
Sep 13, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 100 | +0.13(+0.43%) |
Sep 12, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 43 | +0.13(+0.43%) |
Sep 11, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 122 | +0.20(+0.67%) |
Sep 10, 2024 | 29.18 | 29.25 | 29.16 | 29.24 | 35,920 | +0.06(+0.21%) |
Sep 09, 2024 | 29.07 | 29.18 | 29.07 | 29.18 | 2,234 | +0.24(+0.84%) |
Sep 06, 2024 | 28.97 | 28.97 | 28.94 | 28.94 | 369 | -0.30(-1.01%) |
Sep 05, 2024 | 29.39 | 29.39 | 29.23 | 29.23 | 17,749 | -0.07(-0.25%) |
Sep 04, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 58 | +0.00(+0.00%) |
Sep 03, 2024 | 29.55 | 29.55 | 29.30 | 29.30 | 3,231 | -0.38(-1.29%) |
Aug 30, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 113 | +0.18(+0.62%) |
Aug 29, 2024 | 29.61 | 29.65 | 29.51 | 29.51 | 248 | -0.02(-0.05%) |
Aug 28, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 165 | -0.07(-0.25%) |
Aug 27, 2024 | 29.61 | 29.61 | 29.60 | 29.60 | 903 | +0.05(+0.16%) |
Aug 26, 2024 | 29.62 | 29.62 | 29.55 | 29.55 | 1,374 | -0.05(-0.17%) |
Aug 23, 2024 | 29.58 | 29.60 | 29.54 | 29.60 | 3,594 | +0.21(+0.73%) |
Aug 22, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 347 | -0.16(-0.52%) |
Aug 21, 2024 | 29.50 | 29.55 | 29.46 | 29.54 | 3,282 | +0.06(+0.22%) |
Aug 20, 2024 | 29.50 | 29.50 | 29.45 | 29.48 | 1,503 | +0.00(+0.00%) |
Aug 19, 2024 | 29.38 | 29.47 | 29.38 | 29.47 | 3,282 | +0.14(+0.48%) |
Aug 16, 2024 | 29.36 | 29.36 | 29.33 | 29.33 | 3,527 | +0.08(+0.27%) |
Aug 15, 2024 | 29.11 | 29.28 | 29.11 | 29.26 | 16,213 | +0.21(+0.73%) |
Aug 14, 2024 | 28.97 | 29.04 | 28.97 | 29.04 | 2,428 | +0.11(+0.39%) |
Aug 13, 2024 | 28.76 | 28.93 | 28.76 | 28.93 | 2,884 | +0.31(+1.08%) |
Aug 12, 2024 | 28.60 | 28.66 | 28.60 | 28.62 | 7,372 | +0.00(+0.00%) |
Aug 09, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 2,458 | +0.13(+0.47%) |
Aug 08, 2024 | 28.30 | 28.49 | 28.30 | 28.49 | 1,227 | +0.41(+1.45%) |
Aug 07, 2024 | 28.27 | 28.28 | 28.08 | 28.08 | 11,100 | -0.15(-0.53%) |
Aug 06, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 110 | +0.35(+1.26%) |
Aug 05, 2024 | 27.58 | 28.04 | 27.58 | 27.88 | 1,465 | -0.66(-2.32%) |
Aug 02, 2024 | 28.53 | 28.67 | 28.40 | 28.54 | 19,708 | -0.36(-1.24%) |