Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 31.00 | 31.03 | 30.96 | 30.99 | 348,440 | +0.01(+0.03%) |
Oct 17, 2024 | 31.02 | 31.02 | 30.95 | 30.98 | 142,326 | +0.05(+0.16%) |
Oct 16, 2024 | 30.89 | 30.94 | 30.89 | 30.93 | 96,007 | +0.02(+0.06%) |
Oct 15, 2024 | 30.97 | 30.97 | 30.90 | 30.91 | 246,827 | -0.04(-0.13%) |
Oct 14, 2024 | 30.93 | 30.96 | 30.91 | 30.95 | 84,573 | +0.07(+0.23%) |
Oct 11, 2024 | 30.88 | 30.91 | 30.86 | 30.88 | 251,252 | +0.02(+0.05%) |
Oct 10, 2024 | 30.86 | 30.88 | 30.81 | 30.86 | 121,183 | -0.02(-0.05%) |
Oct 09, 2024 | 30.84 | 30.89 | 30.79 | 30.88 | 177,875 | +0.06(+0.19%) |
Oct 08, 2024 | 30.81 | 30.83 | 30.75 | 30.82 | 139,715 | +0.07(+0.21%) |
Oct 07, 2024 | 30.82 | 30.82 | 30.74 | 30.75 | 192,341 | -0.07(-0.21%) |
Oct 04, 2024 | 30.83 | 30.83 | 30.75 | 30.82 | 491,701 | +0.04(+0.13%) |
Oct 03, 2024 | 30.76 | 30.79 | 30.73 | 30.78 | 235,483 | +0.01(+0.03%) |
Oct 02, 2024 | 30.74 | 30.79 | 30.70 | 30.77 | 338,689 | -0.00(-0.00%) |
Oct 01, 2024 | 30.88 | 30.88 | 30.73 | 30.77 | 855,334 | -0.06(-0.19%) |
Sep 30, 2024 | 30.87 | 30.87 | 30.80 | 30.83 | 757,052 | +0.01(+0.05%) |
Sep 27, 2024 | 30.82 | 30.82 | 30.81 | 30.82 | 73,034 | -0.00(-0.02%) |
Sep 26, 2024 | 30.82 | 30.82 | 30.78 | 30.82 | 93,448 | +0.07(+0.23%) |
Sep 25, 2024 | 30.75 | 30.79 | 30.75 | 30.75 | 119,199 | -0.03(-0.10%) |
Sep 24, 2024 | 30.78 | 30.79 | 30.74 | 30.78 | 49,956 | +0.02(+0.07%) |
Sep 23, 2024 | 30.79 | 30.79 | 30.73 | 30.76 | 58,575 | +0.03(+0.10%) |
Sep 20, 2024 | 30.70 | 30.75 | 30.70 | 30.73 | 114,697 | -0.00(-0.02%) |
Sep 19, 2024 | 30.68 | 30.74 | 30.68 | 30.73 | 108,986 | +0.18(+0.57%) |
Sep 18, 2024 | 30.58 | 30.70 | 30.56 | 30.56 | 149,222 | -0.04(-0.13%) |
Sep 17, 2024 | 30.60 | 30.64 | 30.56 | 30.60 | 73,640 | -0.01(-0.03%) |
Sep 16, 2024 | 30.60 | 30.61 | 30.55 | 30.61 | 348,666 | +0.02(+0.05%) |
Sep 13, 2024 | 30.55 | 30.59 | 30.53 | 30.59 | 225,388 | +0.07(+0.23%) |
Sep 12, 2024 | 30.45 | 30.53 | 30.43 | 30.52 | 257,733 | +0.06(+0.21%) |
Sep 11, 2024 | 30.34 | 30.47 | 30.20 | 30.46 | 87,748 | +0.09(+0.30%) |
Sep 10, 2024 | 30.36 | 30.38 | 30.28 | 30.37 | 193,117 | +0.04(+0.13%) |
Sep 09, 2024 | 30.36 | 30.36 | 30.25 | 30.33 | 174,637 | +0.11(+0.36%) |
Sep 06, 2024 | 30.40 | 30.40 | 30.19 | 30.22 | 442,569 | -0.15(-0.49%) |
Sep 05, 2024 | 30.43 | 30.43 | 30.33 | 30.37 | 151,110 | -0.02(-0.07%) |
Sep 04, 2024 | 30.48 | 30.48 | 30.36 | 30.39 | 175,827 | -0.00(-0.02%) |
Sep 03, 2024 | 30.49 | 30.50 | 30.36 | 30.39 | 150,060 | -0.18(-0.57%) |
Aug 30, 2024 | 30.55 | 30.62 | 30.47 | 30.57 | 1,465,321 | +0.10(+0.33%) |
Aug 29, 2024 | 30.45 | 30.53 | 30.45 | 30.47 | 84,067 | +0.01(+0.03%) |
Aug 28, 2024 | 30.54 | 30.54 | 30.40 | 30.46 | 297,771 | -0.04(-0.13%) |
Aug 27, 2024 | 30.45 | 30.50 | 30.42 | 30.50 | 46,922 | +0.02(+0.08%) |
Aug 26, 2024 | 30.50 | 30.50 | 30.45 | 30.48 | 79,186 | -0.01(-0.05%) |
Aug 23, 2024 | 30.49 | 30.50 | 30.41 | 30.49 | 164,223 | +0.13(+0.43%) |
Aug 22, 2024 | 30.42 | 30.46 | 30.36 | 30.36 | 365,153 | -0.05(-0.16%) |
Aug 21, 2024 | 30.34 | 30.46 | 30.34 | 30.41 | 293,176 | -0.02(-0.07%) |
Aug 20, 2024 | 30.46 | 30.46 | 30.38 | 30.43 | 230,778 | +0.03(+0.10%) |
Aug 19, 2024 | 30.32 | 30.43 | 30.32 | 30.40 | 89,251 | +0.09(+0.30%) |
Aug 16, 2024 | 30.24 | 30.36 | 30.24 | 30.31 | 231,230 | -0.01(-0.03%) |
Aug 15, 2024 | 30.27 | 30.33 | 30.26 | 30.32 | 106,767 | +0.11(+0.36%) |
Aug 14, 2024 | 30.22 | 30.22 | 30.13 | 30.21 | 141,474 | +0.03(+0.10%) |
Aug 13, 2024 | 30.13 | 30.18 | 30.08 | 30.18 | 69,575 | +0.13(+0.43%) |
Aug 12, 2024 | 30.04 | 30.08 | 30.02 | 30.05 | 97,192 | +0.01(+0.03%) |
Aug 09, 2024 | 30.00 | 30.07 | 29.98 | 30.04 | 108,403 | +0.03(+0.10%) |
Aug 08, 2024 | 29.91 | 30.02 | 29.88 | 30.01 | 574,931 | +0.17(+0.56%) |
Aug 07, 2024 | 30.02 | 30.02 | 29.83 | 29.84 | 176,964 | -0.05(-0.16%) |
Aug 06, 2024 | 29.90 | 30.00 | 29.76 | 29.89 | 261,312 | +0.13(+0.44%) |
Aug 05, 2024 | 29.71 | 29.81 | 29.35 | 29.76 | 400,251 | -0.26(-0.88%) |
Aug 02, 2024 | 30.03 | 30.06 | 29.94 | 30.02 | 175,333 | -0.10(-0.32%) |