Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 31.50 | 31.53 | 31.34 | 31.34 | 1,807 | -0.19(-0.61%) |
Oct 14, 2024 | 31.43 | 31.54 | 31.38 | 31.53 | 6,379 | +0.13(+0.43%) |
Oct 11, 2024 | 31.29 | 31.40 | 31.29 | 31.40 | 3,485 | +0.17(+0.53%) |
Oct 10, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 473 | -0.05(-0.16%) |
Oct 09, 2024 | 31.18 | 31.28 | 31.18 | 31.28 | 13,402 | +0.08(+0.25%) |
Oct 08, 2024 | 31.10 | 31.20 | 31.10 | 31.20 | 6,219 | +0.06(+0.21%) |
Oct 07, 2024 | 31.28 | 31.28 | 31.10 | 31.14 | 10,093 | -0.18(-0.58%) |
Oct 04, 2024 | 31.15 | 31.32 | 31.15 | 31.32 | 1,872 | +0.15(+0.49%) |
Oct 03, 2024 | 31.17 | 31.21 | 31.14 | 31.17 | 4,133 | -0.16(-0.53%) |
Oct 02, 2024 | 31.30 | 31.35 | 31.27 | 31.33 | 1,950 | -0.01(-0.02%) |
Oct 01, 2024 | 31.53 | 31.53 | 31.26 | 31.34 | 1,982 | -0.13(-0.41%) |
Sep 30, 2024 | 31.47 | 31.47 | 31.28 | 31.47 | 6,038 | -0.01(-0.03%) |
Sep 27, 2024 | 31.51 | 31.53 | 31.46 | 31.48 | 13,019 | -0.02(-0.06%) |
Sep 26, 2024 | 31.48 | 31.52 | 31.48 | 31.50 | 928 | +0.22(+0.70%) |
Sep 25, 2024 | 31.43 | 31.43 | 31.25 | 31.28 | 4,053 | -0.12(-0.38%) |
Sep 24, 2024 | 31.25 | 31.40 | 31.25 | 31.40 | 2,524 | +0.15(+0.48%) |
Sep 23, 2024 | 31.23 | 31.26 | 31.17 | 31.25 | 6,230 | +0.11(+0.35%) |
Sep 20, 2024 | 31.20 | 31.20 | 31.14 | 31.14 | 771 | -0.12(-0.38%) |
Sep 19, 2024 | 31.18 | 31.27 | 31.18 | 31.26 | 4,720 | +0.41(+1.33%) |
Sep 18, 2024 | 30.92 | 31.11 | 30.85 | 30.85 | 2,694 | -0.07(-0.24%) |
Sep 17, 2024 | 31.06 | 31.06 | 30.89 | 30.92 | 3,210 | -0.06(-0.18%) |
Sep 16, 2024 | 31.00 | 31.00 | 30.87 | 30.98 | 5,474 | +0.15(+0.49%) |
Sep 13, 2024 | 30.83 | 30.88 | 30.83 | 30.83 | 3,793 | +0.15(+0.49%) |
Sep 12, 2024 | 30.53 | 30.68 | 30.53 | 30.68 | 279 | +0.17(+0.55%) |
Sep 11, 2024 | 30.27 | 30.51 | 30.27 | 30.51 | 1,124 | +0.19(+0.64%) |
Sep 10, 2024 | 30.30 | 30.32 | 30.14 | 30.32 | 1,613 | +0.08(+0.26%) |
Sep 09, 2024 | 30.17 | 30.26 | 30.15 | 30.24 | 4,691 | +0.22(+0.73%) |
Sep 06, 2024 | 30.46 | 30.46 | 30.00 | 30.02 | 4,014 | -0.34(-1.11%) |
Sep 05, 2024 | 30.51 | 30.51 | 30.31 | 30.36 | 5,257 | -0.05(-0.17%) |
Sep 04, 2024 | 30.35 | 30.49 | 30.35 | 30.41 | 1,605 | +0.03(+0.11%) |
Sep 03, 2024 | 30.68 | 30.68 | 30.38 | 30.38 | 16,070 | -0.45(-1.46%) |
Aug 30, 2024 | 30.74 | 30.82 | 30.65 | 30.82 | 4,855 | +0.14(+0.47%) |
Aug 29, 2024 | 30.76 | 30.86 | 30.67 | 30.68 | 7,895 | +0.02(+0.07%) |
Aug 28, 2024 | 30.79 | 30.79 | 30.62 | 30.66 | 2,571 | -0.14(-0.45%) |
Aug 27, 2024 | 30.72 | 30.80 | 30.72 | 30.80 | 2,387 | +0.07(+0.23%) |
Aug 26, 2024 | 30.89 | 30.89 | 30.73 | 30.73 | 17,004 | -0.12(-0.39%) |
Aug 23, 2024 | 30.66 | 30.85 | 30.63 | 30.85 | 4,202 | +0.38(+1.25%) |
Aug 22, 2024 | 30.73 | 30.73 | 30.45 | 30.47 | 2,435 | -0.20(-0.65%) |
Aug 21, 2024 | 30.61 | 30.67 | 30.58 | 30.67 | 7,216 | +0.17(+0.55%) |
Aug 20, 2024 | 30.53 | 30.53 | 30.50 | 30.50 | 229 | -0.04(-0.12%) |
Aug 19, 2024 | 30.30 | 30.54 | 30.30 | 30.54 | 7,390 | +0.25(+0.81%) |
Aug 16, 2024 | 30.23 | 30.29 | 30.22 | 30.29 | 3,959 | +0.11(+0.37%) |
Aug 15, 2024 | 30.10 | 30.20 | 30.10 | 30.18 | 2,134 | +0.30(+1.00%) |
Aug 14, 2024 | 29.84 | 29.88 | 29.70 | 29.88 | 23,428 | +0.07(+0.24%) |
Aug 13, 2024 | 29.63 | 29.84 | 29.63 | 29.81 | 5,742 | +0.40(+1.35%) |
Aug 12, 2024 | 29.43 | 29.50 | 29.41 | 29.41 | 5,112 | -0.04(-0.13%) |
Aug 09, 2024 | 29.37 | 29.46 | 29.32 | 29.45 | 8,692 | +0.17(+0.58%) |
Aug 08, 2024 | 29.21 | 29.28 | 29.21 | 29.28 | 229 | +0.44(+1.53%) |
Aug 07, 2024 | 28.95 | 28.95 | 28.84 | 28.84 | 545 | -0.13(-0.43%) |
Aug 06, 2024 | 28.85 | 29.10 | 28.81 | 28.97 | 23,920 | +0.14(+0.47%) |
Aug 05, 2024 | 28.90 | 28.91 | 28.66 | 28.83 | 26,723 | -0.63(-2.14%) |
Aug 02, 2024 | 29.54 | 29.54 | 29.30 | 29.46 | 14,247 | -0.31(-1.04%) |