Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 31.53 | 31.53 | 31.28 | 31.32 | 377,044 | -0.16(-0.51%) |
Oct 17, 2024 | 31.44 | 31.48 | 31.19 | 31.48 | 568,444 | +0.11(+0.35%) |
Oct 16, 2024 | 31.15 | 31.47 | 31.15 | 31.37 | 486,155 | +0.47(+1.52%) |
Oct 15, 2024 | 30.90 | 31.34 | 30.80 | 30.90 | 467,560 | -0.09(-0.29%) |
Oct 14, 2024 | 30.85 | 30.99 | 30.64 | 30.99 | 536,573 | +0.13(+0.42%) |
Oct 11, 2024 | 30.33 | 30.86 | 30.32 | 30.86 | 1,011,264 | +0.62(+2.05%) |
Oct 10, 2024 | 30.21 | 30.29 | 29.99 | 30.24 | 395,659 | -0.12(-0.40%) |
Oct 09, 2024 | 30.19 | 30.54 | 30.12 | 30.36 | 345,170 | +0.13(+0.43%) |
Oct 08, 2024 | 30.36 | 30.36 | 30.08 | 30.23 | 501,089 | -0.16(-0.53%) |
Oct 07, 2024 | 30.46 | 30.46 | 30.15 | 30.39 | 330,082 | -0.16(-0.52%) |
Oct 04, 2024 | 30.64 | 30.70 | 30.35 | 30.55 | 617,740 | +0.37(+1.23%) |
Oct 03, 2024 | 30.10 | 30.23 | 29.89 | 30.18 | 476,018 | -0.12(-0.40%) |
Oct 02, 2024 | 30.32 | 30.58 | 30.20 | 30.30 | 625,122 | -0.08(-0.26%) |
Oct 01, 2024 | 30.67 | 30.67 | 30.14 | 30.38 | 445,701 | -0.42(-1.36%) |
Sep 30, 2024 | 30.63 | 30.84 | 30.49 | 30.80 | 450,445 | +0.10(+0.33%) |
Sep 27, 2024 | 30.74 | 31.01 | 30.56 | 30.70 | 581,801 | +0.23(+0.75%) |
Sep 26, 2024 | 30.43 | 30.68 | 30.38 | 30.47 | 386,950 | +0.34(+1.13%) |
Sep 25, 2024 | 30.52 | 30.52 | 30.11 | 30.13 | 440,808 | -0.43(-1.41%) |
Sep 24, 2024 | 30.73 | 30.81 | 30.54 | 30.56 | 359,529 | +0.03(+0.10%) |
Sep 23, 2024 | 30.63 | 30.75 | 30.43 | 30.53 | 399,209 | -0.06(-0.20%) |
Sep 20, 2024 | 30.90 | 30.90 | 30.53 | 30.59 | 626,970 | -0.41(-1.32%) |
Sep 19, 2024 | 31.04 | 31.05 | 30.65 | 31.00 | 731,236 | +0.65(+2.14%) |
Sep 18, 2024 | 30.33 | 31.05 | 30.15 | 30.35 | 917,417 | +0.02(+0.07%) |
Sep 17, 2024 | 30.24 | 30.62 | 30.12 | 30.33 | 821,462 | +0.26(+0.86%) |
Sep 16, 2024 | 29.95 | 30.08 | 29.81 | 30.07 | 859,385 | +0.26(+0.87%) |
Sep 13, 2024 | 29.42 | 29.85 | 29.42 | 29.81 | 663,796 | +0.75(+2.57%) |
Sep 12, 2024 | 28.92 | 29.21 | 28.72 | 29.06 | 531,699 | +0.30(+1.04%) |
Sep 11, 2024 | 28.79 | 28.84 | 28.15 | 28.77 | 652,152 | -0.05(-0.17%) |
Sep 10, 2024 | 29.08 | 29.08 | 28.52 | 28.82 | 627,424 | -0.20(-0.69%) |
Sep 09, 2024 | 29.18 | 29.28 | 28.99 | 29.01 | 687,760 | -0.07(-0.24%) |
Sep 06, 2024 | 29.68 | 29.81 | 29.04 | 29.08 | 555,586 | -0.53(-1.78%) |
Sep 05, 2024 | 29.99 | 30.07 | 29.55 | 29.61 | 526,908 | -0.22(-0.74%) |
Sep 04, 2024 | 29.84 | 30.16 | 29.74 | 29.83 | 591,516 | -0.15(-0.50%) |
Sep 03, 2024 | 30.49 | 30.54 | 29.89 | 29.98 | 425,623 | -0.77(-2.50%) |
Aug 30, 2024 | 30.78 | 30.79 | 30.43 | 30.75 | 504,437 | +0.11(+0.36%) |
Aug 29, 2024 | 30.65 | 30.87 | 30.35 | 30.64 | 724,066 | +0.13(+0.42%) |
Aug 28, 2024 | 30.42 | 30.58 | 30.26 | 30.51 | 1,137,048 | -0.05(-0.16%) |
Aug 27, 2024 | 30.53 | 30.63 | 30.39 | 30.56 | 737,689 | -0.16(-0.52%) |
Aug 26, 2024 | 31.05 | 31.08 | 30.69 | 30.72 | 655,729 | -0.05(-0.16%) |
Aug 23, 2024 | 30.01 | 30.85 | 29.94 | 30.77 | 811,384 | +1.02(+3.42%) |
Aug 22, 2024 | 29.91 | 29.99 | 29.71 | 29.75 | 609,195 | -0.17(-0.57%) |
Aug 21, 2024 | 29.86 | 29.94 | 29.69 | 29.92 | 483,352 | +0.27(+0.91%) |
Aug 20, 2024 | 30.09 | 30.09 | 29.62 | 29.65 | 609,517 | -0.44(-1.46%) |
Aug 19, 2024 | 29.90 | 30.10 | 29.86 | 30.09 | 430,017 | +0.27(+0.90%) |
Aug 16, 2024 | 29.56 | 29.97 | 29.56 | 29.82 | 435,922 | +0.17(+0.57%) |
Aug 15, 2024 | 29.55 | 29.84 | 29.47 | 29.65 | 674,959 | +0.69(+2.37%) |
Aug 14, 2024 | 29.27 | 29.27 | 28.90 | 28.96 | 382,355 | -0.17(-0.58%) |
Aug 13, 2024 | 28.99 | 29.21 | 28.74 | 29.13 | 516,165 | +0.39(+1.35%) |
Aug 12, 2024 | 29.11 | 29.11 | 28.64 | 28.75 | 446,425 | -0.22(-0.76%) |
Aug 09, 2024 | 29.15 | 29.15 | 28.83 | 28.96 | 571,864 | -0.14(-0.48%) |
Aug 08, 2024 | 28.84 | 29.10 | 28.68 | 29.10 | 393,501 | +0.65(+2.28%) |
Aug 07, 2024 | 29.22 | 29.25 | 28.44 | 28.46 | 659,574 | -0.28(-0.97%) |
Aug 06, 2024 | 28.64 | 29.07 | 28.28 | 28.74 | 706,835 | +0.22(+0.77%) |
Aug 05, 2024 | 28.14 | 28.86 | 27.76 | 28.52 | 970,835 | -0.91(-3.08%) |
Aug 02, 2024 | 29.76 | 29.77 | 29.16 | 29.42 | 904,106 | -1.12(-3.66%) |