Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 30.16 | 30.16 | 30.08 | 30.12 | 6,718 | -0.05(-0.16%) |
Oct 14, 2024 | 30.08 | 30.17 | 30.08 | 30.17 | 5,773 | +0.07(+0.24%) |
Oct 11, 2024 | 30.11 | 30.11 | 30.09 | 30.09 | 225 | +0.05(+0.17%) |
Oct 10, 2024 | 30.03 | 30.04 | 30.00 | 30.04 | 2,517 | -0.03(-0.08%) |
Oct 09, 2024 | 30.03 | 30.07 | 30.03 | 30.07 | 610 | +0.07(+0.22%) |
Oct 08, 2024 | 29.91 | 30.00 | 29.91 | 30.00 | 4,432 | +0.08(+0.26%) |
Oct 07, 2024 | 29.98 | 29.98 | 29.93 | 29.93 | 990 | -0.08(-0.28%) |
Oct 04, 2024 | 29.96 | 30.01 | 29.96 | 30.01 | 3,740 | +0.08(+0.28%) |
Oct 03, 2024 | 29.95 | 29.95 | 29.89 | 29.93 | 2,438 | -0.04(-0.13%) |
Oct 02, 2024 | 29.96 | 29.96 | 29.93 | 29.96 | 3,809 | -0.00(-0.00%) |
Oct 01, 2024 | 29.99 | 29.99 | 29.91 | 29.96 | 8,741 | -0.06(-0.21%) |
Sep 30, 2024 | 29.99 | 30.03 | 29.89 | 30.03 | 4,761 | +0.01(+0.05%) |
Sep 27, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 100 | +0.00(+0.00%) |
Sep 26, 2024 | 30.01 | 30.02 | 29.98 | 30.01 | 6,683 | +0.04(+0.12%) |
Sep 25, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 61 | -0.04(-0.13%) |
Sep 24, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 139 | +0.03(+0.09%) |
Sep 23, 2024 | 29.96 | 29.99 | 29.95 | 29.99 | 3,380 | +0.04(+0.12%) |
Sep 20, 2024 | 29.94 | 29.96 | 29.90 | 29.96 | 2,637 | -0.01(-0.04%) |
Sep 19, 2024 | 29.94 | 29.97 | 29.94 | 29.97 | 199 | +0.16(+0.54%) |
Sep 18, 2024 | 29.79 | 29.81 | 29.79 | 29.81 | 749 | -0.01(-0.04%) |
Sep 17, 2024 | 29.80 | 29.82 | 29.79 | 29.82 | 7,600 | -0.00(-0.02%) |
Sep 16, 2024 | 29.80 | 29.82 | 29.80 | 29.82 | 462 | +0.02(+0.05%) |
Sep 13, 2024 | 29.74 | 29.81 | 29.74 | 29.81 | 2,255 | +0.08(+0.28%) |
Sep 12, 2024 | 29.65 | 29.73 | 29.64 | 29.73 | 2,047 | +0.07(+0.23%) |
Sep 11, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 5 | +0.10(+0.34%) |
Sep 10, 2024 | 29.53 | 29.55 | 29.53 | 29.55 | 800 | +0.06(+0.22%) |
Sep 09, 2024 | 29.41 | 29.49 | 29.41 | 29.49 | 2,181 | +0.13(+0.45%) |
Sep 06, 2024 | 29.39 | 29.39 | 29.32 | 29.36 | 3,471 | -0.18(-0.61%) |
Sep 05, 2024 | 29.53 | 29.58 | 29.49 | 29.54 | 13,926 | -0.02(-0.06%) |
Sep 04, 2024 | 29.52 | 29.58 | 29.52 | 29.56 | 789 | +0.01(+0.03%) |
Sep 03, 2024 | 29.67 | 29.67 | 29.50 | 29.55 | 4,636 | -0.24(-0.81%) |
Aug 30, 2024 | 29.72 | 29.79 | 29.68 | 29.79 | 1,802 | +0.11(+0.36%) |
Aug 29, 2024 | 29.68 | 29.68 | 29.65 | 29.68 | 3,017 | +0.00(+0.00%) |
Aug 28, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 3 | -0.05(-0.16%) |
Aug 27, 2024 | 29.72 | 29.73 | 29.69 | 29.73 | 2,315 | +0.03(+0.10%) |
Aug 26, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 503 | -0.02(-0.08%) |
Aug 23, 2024 | 29.71 | 29.72 | 29.66 | 29.72 | 1,544 | +0.14(+0.47%) |
Aug 22, 2024 | 29.64 | 29.64 | 29.58 | 29.58 | 225 | -0.09(-0.32%) |
Aug 21, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 89 | +0.04(+0.13%) |
Aug 20, 2024 | 29.61 | 29.64 | 29.58 | 29.64 | 3,718 | -0.02(-0.05%) |
Aug 19, 2024 | 29.59 | 29.65 | 29.59 | 29.65 | 4,940 | +0.09(+0.30%) |
Aug 16, 2024 | 29.54 | 29.62 | 29.54 | 29.56 | 636 | +0.04(+0.14%) |
Aug 15, 2024 | 29.46 | 29.52 | 29.46 | 29.52 | 2,441 | +0.13(+0.43%) |
Aug 14, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 75 | +0.07(+0.25%) |
Aug 13, 2024 | 29.23 | 29.34 | 29.23 | 29.32 | 3,354 | +0.19(+0.67%) |
Aug 12, 2024 | 29.10 | 29.20 | 29.10 | 29.13 | 9,969 | +0.01(+0.04%) |
Aug 09, 2024 | 29.12 | 29.12 | 29.03 | 29.12 | 282 | +0.10(+0.35%) |
Aug 08, 2024 | 28.99 | 29.02 | 28.99 | 29.02 | 2,909 | +0.27(+0.93%) |
Aug 07, 2024 | 28.94 | 28.96 | 28.75 | 28.75 | 690 | -0.12(-0.41%) |
Aug 06, 2024 | 28.89 | 28.99 | 28.87 | 28.87 | 1,163 | +0.23(+0.82%) |
Aug 05, 2024 | 28.68 | 28.73 | 28.57 | 28.63 | 2,743 | -0.41(-1.40%) |
Aug 02, 2024 | 29.09 | 29.11 | 28.96 | 29.04 | 6,640 | -0.19(-0.66%) |