Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 31.50 | 31.52 | 31.46 | 31.47 | 1,483 | +0.02(+0.08%) |
Oct 11, 2024 | 31.38 | 31.46 | 31.38 | 31.45 | 809 | +0.01(+0.03%) |
Oct 10, 2024 | 31.43 | 31.44 | 31.38 | 31.44 | 14,954 | +0.00(+0.00%) |
Oct 09, 2024 | 31.39 | 31.44 | 31.36 | 31.44 | 12,635 | +0.04(+0.13%) |
Oct 08, 2024 | 31.36 | 31.40 | 31.29 | 31.40 | 15,327 | +0.02(+0.06%) |
Oct 07, 2024 | 31.39 | 31.41 | 31.32 | 31.38 | 16,660 | -0.02(-0.06%) |
Oct 04, 2024 | 31.35 | 31.40 | 31.29 | 31.40 | 4,657 | +0.09(+0.30%) |
Oct 03, 2024 | 31.32 | 31.38 | 31.26 | 31.31 | 99,869 | -0.06(-0.20%) |
Oct 02, 2024 | 31.30 | 31.37 | 31.30 | 31.37 | 19,433 | +0.04(+0.11%) |
Oct 01, 2024 | 31.37 | 31.39 | 31.29 | 31.33 | 4,437 | -0.09(-0.27%) |
Sep 30, 2024 | 31.39 | 31.42 | 31.30 | 31.42 | 7,409 | +0.02(+0.05%) |
Sep 27, 2024 | 31.41 | 31.41 | 31.38 | 31.41 | 2,166 | -0.00(-0.02%) |
Sep 26, 2024 | 31.36 | 31.41 | 31.31 | 31.41 | 100,388 | +0.05(+0.16%) |
Sep 25, 2024 | 31.37 | 31.38 | 31.35 | 31.36 | 5,622 | -0.02(-0.06%) |
Sep 24, 2024 | 31.34 | 31.38 | 31.34 | 31.38 | 3,346 | +0.02(+0.06%) |
Sep 23, 2024 | 31.36 | 31.37 | 31.25 | 31.36 | 51,722 | +0.02(+0.06%) |
Sep 20, 2024 | 31.20 | 31.34 | 31.20 | 31.34 | 7,656 | +0.03(+0.10%) |
Sep 19, 2024 | 31.32 | 31.32 | 31.26 | 31.31 | 4,838 | +0.12(+0.39%) |
Sep 18, 2024 | 31.20 | 31.26 | 31.12 | 31.19 | 4,564 | -0.02(-0.07%) |
Sep 17, 2024 | 31.26 | 31.26 | 31.16 | 31.21 | 4,274 | +0.00(+0.00%) |
Sep 16, 2024 | 31.28 | 31.28 | 31.11 | 31.21 | 6,385 | +0.03(+0.10%) |
Sep 13, 2024 | 31.18 | 31.19 | 31.14 | 31.18 | 4,162 | +0.11(+0.35%) |
Sep 12, 2024 | 30.95 | 31.11 | 30.95 | 31.07 | 17,701 | +0.07(+0.21%) |
Sep 11, 2024 | 30.86 | 31.00 | 30.86 | 31.00 | 2,957 | +0.07(+0.23%) |
Sep 10, 2024 | 30.95 | 30.98 | 30.89 | 30.93 | 9,648 | +0.01(+0.04%) |
Sep 09, 2024 | 30.90 | 30.94 | 30.83 | 30.92 | 6,312 | +0.09(+0.31%) |
Sep 06, 2024 | 30.92 | 30.92 | 30.80 | 30.83 | 4,767 | -0.13(-0.44%) |
Sep 05, 2024 | 31.00 | 31.00 | 30.88 | 30.96 | 12,214 | -0.05(-0.16%) |
Sep 04, 2024 | 30.96 | 31.01 | 30.92 | 31.01 | 11,736 | +0.03(+0.11%) |
Sep 03, 2024 | 31.07 | 31.07 | 30.97 | 30.98 | 10,343 | -0.12(-0.39%) |
Aug 30, 2024 | 31.03 | 31.10 | 31.00 | 31.10 | 9,018 | +0.05(+0.15%) |
Aug 29, 2024 | 31.09 | 31.09 | 31.01 | 31.05 | 15,965 | -0.01(-0.03%) |
Aug 28, 2024 | 31.10 | 31.10 | 31.00 | 31.06 | 13,216 | -0.04(-0.11%) |
Aug 27, 2024 | 31.14 | 31.14 | 31.00 | 31.09 | 19,819 | +0.02(+0.08%) |
Aug 26, 2024 | 31.10 | 31.11 | 31.02 | 31.07 | 7,911 | -0.03(-0.10%) |
Aug 23, 2024 | 31.00 | 31.10 | 31.00 | 31.10 | 16,371 | +0.16(+0.52%) |
Aug 22, 2024 | 31.22 | 31.22 | 30.94 | 30.94 | 10,954 | -0.12(-0.39%) |
Aug 21, 2024 | 31.04 | 31.06 | 30.98 | 31.06 | 8,841 | +0.07(+0.23%) |
Aug 20, 2024 | 31.01 | 31.02 | 30.96 | 30.99 | 21,106 | +0.02(+0.06%) |
Aug 19, 2024 | 30.96 | 30.98 | 30.88 | 30.97 | 9,812 | +0.08(+0.27%) |
Aug 16, 2024 | 30.97 | 30.97 | 30.86 | 30.89 | 25,557 | +0.03(+0.09%) |
Aug 15, 2024 | 30.82 | 30.89 | 30.82 | 30.86 | 8,846 | +0.12(+0.39%) |
Aug 14, 2024 | 30.83 | 30.83 | 30.70 | 30.74 | 13,422 | -0.04(-0.13%) |
Aug 13, 2024 | 30.74 | 30.78 | 30.64 | 30.78 | 48,955 | +0.15(+0.49%) |
Aug 12, 2024 | 30.59 | 30.65 | 30.50 | 30.63 | 35,621 | +0.06(+0.21%) |
Aug 09, 2024 | 30.61 | 30.63 | 30.52 | 30.57 | 23,982 | -0.04(-0.15%) |
Aug 08, 2024 | 30.57 | 30.61 | 30.43 | 30.61 | 58,753 | +0.18(+0.60%) |
Aug 07, 2024 | 30.58 | 30.59 | 30.39 | 30.43 | 78,244 | -0.06(-0.20%) |
Aug 06, 2024 | 30.51 | 30.58 | 30.49 | 30.49 | 52,345 | +0.00(+0.01%) |
Aug 05, 2024 | 30.43 | 30.57 | 30.43 | 30.49 | 87,255 | -0.09(-0.30%) |
Aug 02, 2024 | 30.53 | 30.61 | 30.51 | 30.58 | 11,272 | -0.05(-0.16%) |