Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 29.08 | 29.14 | 29.02 | 29.13 | 783,463 | +0.04(+0.14%) |
Oct 11, 2024 | 29.04 | 29.12 | 29.04 | 29.09 | 961,173 | +0.04(+0.14%) |
Oct 10, 2024 | 29.09 | 29.09 | 29.01 | 29.05 | 620,189 | -0.01(-0.03%) |
Oct 09, 2024 | 29.06 | 29.10 | 29.04 | 29.06 | 412,482 | -0.01(-0.03%) |
Oct 08, 2024 | 29.06 | 29.09 | 29.02 | 29.07 | 592,052 | +0.04(+0.14%) |
Oct 07, 2024 | 29.11 | 29.11 | 29.02 | 29.03 | 900,812 | -0.11(-0.38%) |
Oct 04, 2024 | 29.17 | 29.17 | 29.10 | 29.14 | 1,278,252 | -0.04(-0.14%) |
Oct 03, 2024 | 29.23 | 29.24 | 29.16 | 29.18 | 882,442 | -0.07(-0.24%) |
Oct 02, 2024 | 29.23 | 29.28 | 29.20 | 29.25 | 676,790 | -0.02(-0.07%) |
Oct 01, 2024 | 29.28 | 29.34 | 29.26 | 29.27 | 1,109,248 | +0.00(+0.01%) |
Sep 30, 2024 | 29.29 | 29.33 | 29.26 | 29.27 | 1,002,290 | -0.01(-0.03%) |
Sep 27, 2024 | 29.20 | 29.29 | 29.20 | 29.28 | 847,893 | +0.10(+0.34%) |
Sep 26, 2024 | 29.24 | 29.24 | 29.13 | 29.18 | 1,305,624 | +0.02(+0.07%) |
Sep 25, 2024 | 29.19 | 29.22 | 29.16 | 29.16 | 388,629 | -0.08(-0.27%) |
Sep 24, 2024 | 29.21 | 29.27 | 29.19 | 29.24 | 524,497 | +0.01(+0.03%) |
Sep 23, 2024 | 29.24 | 29.26 | 29.19 | 29.23 | 513,206 | -0.01(-0.03%) |
Sep 20, 2024 | 29.24 | 29.27 | 29.16 | 29.24 | 429,740 | -0.03(-0.10%) |
Sep 19, 2024 | 29.33 | 29.33 | 29.24 | 29.27 | 1,047,729 | +0.09(+0.31%) |
Sep 18, 2024 | 29.19 | 29.33 | 29.13 | 29.18 | 602,970 | +0.02(+0.07%) |
Sep 17, 2024 | 29.19 | 29.19 | 29.13 | 29.16 | 515,206 | +0.02(+0.07%) |
Sep 16, 2024 | 29.05 | 29.17 | 29.05 | 29.14 | 651,848 | +0.04(+0.14%) |
Sep 13, 2024 | 29.05 | 29.12 | 29.05 | 29.10 | 644,991 | +0.07(+0.24%) |
Sep 12, 2024 | 28.97 | 29.05 | 28.95 | 29.03 | 569,855 | +0.03(+0.10%) |
Sep 11, 2024 | 28.94 | 29.01 | 28.89 | 29.00 | 544,782 | +0.06(+0.21%) |
Sep 10, 2024 | 29.04 | 29.04 | 28.92 | 28.94 | 263,558 | -0.10(-0.34%) |
Sep 09, 2024 | 28.98 | 29.04 | 28.95 | 29.04 | 1,355,099 | +0.08(+0.27%) |
Sep 06, 2024 | 29.00 | 29.04 | 28.91 | 28.96 | 1,185,598 | -0.01(-0.03%) |
Sep 05, 2024 | 28.96 | 28.99 | 28.92 | 28.97 | 709,264 | +0.08(+0.28%) |
Sep 04, 2024 | 28.79 | 28.91 | 28.78 | 28.89 | 1,282,654 | +0.10(+0.35%) |
Sep 03, 2024 | 28.87 | 28.89 | 28.77 | 28.79 | 1,406,682 | -0.07(-0.24%) |
Aug 30, 2024 | 28.89 | 28.89 | 28.82 | 28.86 | 344,090 | -0.01(-0.03%) |
Aug 29, 2024 | 28.85 | 28.89 | 28.83 | 28.87 | 654,002 | -0.01(-0.03%) |
Aug 28, 2024 | 28.89 | 28.91 | 28.85 | 28.88 | 573,575 | -0.01(-0.03%) |
Aug 27, 2024 | 28.88 | 28.95 | 28.86 | 28.89 | 366,661 | -0.02(-0.07%) |
Aug 26, 2024 | 28.98 | 28.98 | 28.90 | 28.91 | 395,062 | -0.05(-0.17%) |
Aug 23, 2024 | 28.87 | 28.98 | 28.83 | 28.96 | 496,518 | +0.14(+0.48%) |
Aug 22, 2024 | 28.87 | 28.87 | 28.79 | 28.82 | 1,597,018 | -0.05(-0.17%) |
Aug 21, 2024 | 28.84 | 28.89 | 28.83 | 28.87 | 457,763 | +0.04(+0.14%) |
Aug 20, 2024 | 28.84 | 28.86 | 28.78 | 28.83 | 490,476 | -0.01(-0.03%) |
Aug 19, 2024 | 28.73 | 28.86 | 28.73 | 28.84 | 938,742 | +0.06(+0.21%) |
Aug 16, 2024 | 28.67 | 28.79 | 28.65 | 28.78 | 761,059 | +0.12(+0.41%) |
Aug 15, 2024 | 28.64 | 28.67 | 28.60 | 28.66 | 841,630 | +0.04(+0.14%) |
Aug 14, 2024 | 28.55 | 28.63 | 28.55 | 28.62 | 526,255 | +0.06(+0.21%) |
Aug 13, 2024 | 28.46 | 28.56 | 28.43 | 28.56 | 497,525 | +0.16(+0.56%) |
Aug 12, 2024 | 28.40 | 28.41 | 28.36 | 28.40 | 480,894 | +0.01(+0.03%) |
Aug 09, 2024 | 28.38 | 28.40 | 28.35 | 28.39 | 1,038,063 | +0.05(+0.17%) |
Aug 08, 2024 | 28.34 | 28.37 | 28.28 | 28.34 | 1,387,667 | +0.07(+0.25%) |
Aug 07, 2024 | 28.39 | 28.42 | 28.25 | 28.27 | 1,663,524 | +0.02(+0.07%) |
Aug 06, 2024 | 28.27 | 28.35 | 28.12 | 28.25 | 1,663,030 | +0.14(+0.49%) |
Aug 05, 2024 | 28.00 | 28.18 | 27.94 | 28.12 | 1,956,930 | -0.21(-0.73%) |
Aug 02, 2024 | 28.33 | 28.39 | 28.28 | 28.32 | 599,340 | -0.08(-0.28%) |