Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 29.80 | 29.86 | 29.77 | 29.78 | 22,219 | -0.09(-0.30%) |
Oct 16, 2024 | 29.94 | 29.94 | 29.83 | 29.87 | 39,460 | +0.00(+0.00%) |
Oct 15, 2024 | 30.12 | 30.12 | 29.83 | 29.87 | 12,657 | +0.02(+0.06%) |
Oct 14, 2024 | 29.93 | 29.93 | 29.84 | 29.85 | 18,091 | -0.09(-0.30%) |
Oct 11, 2024 | 29.96 | 29.96 | 29.89 | 29.94 | 16,981 | +0.02(+0.07%) |
Oct 10, 2024 | 29.83 | 29.92 | 29.83 | 29.92 | 19,281 | +0.02(+0.07%) |
Oct 09, 2024 | 29.97 | 29.97 | 29.89 | 29.90 | 39,783 | -0.15(-0.50%) |
Oct 08, 2024 | 30.02 | 30.11 | 29.94 | 30.05 | 18,963 | +0.06(+0.20%) |
Oct 07, 2024 | 29.99 | 30.04 | 29.99 | 29.99 | 35,933 | -0.08(-0.27%) |
Oct 04, 2024 | 30.21 | 30.21 | 30.01 | 30.07 | 14,384 | -0.16(-0.55%) |
Oct 03, 2024 | 30.34 | 30.34 | 30.19 | 30.23 | 18,701 | -0.14(-0.45%) |
Oct 02, 2024 | 30.40 | 30.40 | 30.34 | 30.37 | 9,836 | -0.12(-0.39%) |
Oct 01, 2024 | 31.41 | 31.41 | 30.43 | 30.49 | 15,067 | -0.05(-0.16%) |
Sep 30, 2024 | 30.67 | 30.69 | 30.50 | 30.54 | 33,539 | -0.13(-0.42%) |
Sep 27, 2024 | 30.69 | 30.73 | 30.59 | 30.67 | 24,235 | +0.06(+0.21%) |
Sep 26, 2024 | 30.70 | 30.70 | 30.54 | 30.60 | 238,101 | +0.08(+0.28%) |
Sep 25, 2024 | 30.79 | 30.79 | 30.49 | 30.52 | 10,073 | -0.20(-0.65%) |
Sep 24, 2024 | 30.56 | 30.72 | 30.55 | 30.72 | 6,797 | +0.16(+0.52%) |
Sep 23, 2024 | 30.55 | 30.59 | 30.50 | 30.56 | 9,166 | -0.05(-0.18%) |
Sep 20, 2024 | 30.61 | 30.63 | 30.53 | 30.61 | 12,102 | +0.04(+0.12%) |
Sep 19, 2024 | 30.47 | 30.62 | 30.44 | 30.58 | 21,453 | +0.15(+0.48%) |
Sep 18, 2024 | 30.53 | 30.61 | 30.37 | 30.43 | 14,239 | -0.03(-0.10%) |
Sep 17, 2024 | 30.52 | 30.52 | 30.44 | 30.46 | 7,515 | -0.07(-0.23%) |
Sep 16, 2024 | 30.38 | 30.54 | 30.38 | 30.53 | 16,850 | +0.20(+0.66%) |
Sep 13, 2024 | 30.37 | 30.37 | 30.31 | 30.33 | 9,973 | +0.06(+0.20%) |
Sep 12, 2024 | 30.17 | 30.27 | 30.11 | 30.27 | 53,435 | +0.12(+0.40%) |
Sep 11, 2024 | 30.11 | 30.20 | 30.08 | 30.15 | 11,189 | -0.03(-0.10%) |
Sep 10, 2024 | 30.15 | 30.20 | 30.10 | 30.18 | 8,194 | -0.03(-0.10%) |
Sep 09, 2024 | 30.29 | 30.29 | 30.15 | 30.21 | 9,893 | -0.06(-0.20%) |
Sep 06, 2024 | 30.21 | 30.45 | 30.20 | 30.27 | 11,146 | -0.05(-0.16%) |
Sep 05, 2024 | 30.41 | 30.41 | 30.23 | 30.32 | 10,877 | +0.07(+0.23%) |
Sep 04, 2024 | 30.11 | 30.33 | 30.09 | 30.25 | 28,243 | +0.22(+0.73%) |
Sep 03, 2024 | 30.24 | 30.33 | 29.96 | 30.03 | 34,021 | +0.00(+0.01%) |
Aug 30, 2024 | 30.23 | 30.23 | 29.99 | 30.03 | 25,416 | -0.13(-0.43%) |
Aug 29, 2024 | 30.10 | 30.23 | 30.05 | 30.16 | 289,880 | +0.00(+0.00%) |
Aug 28, 2024 | 30.23 | 30.50 | 30.16 | 30.16 | 33,872 | -0.25(-0.82%) |
Aug 27, 2024 | 30.30 | 30.47 | 30.29 | 30.41 | 25,511 | +0.00(+0.00%) |
Aug 26, 2024 | 30.39 | 30.60 | 30.21 | 30.41 | 36,165 | -0.08(-0.26%) |
Aug 23, 2024 | 30.22 | 30.50 | 30.16 | 30.49 | 50,768 | +0.32(+1.06%) |
Aug 22, 2024 | 30.29 | 30.29 | 30.14 | 30.17 | 12,021 | -0.20(-0.66%) |
Aug 21, 2024 | 30.25 | 30.39 | 30.20 | 30.37 | 23,536 | +0.15(+0.49%) |
Aug 20, 2024 | 30.17 | 30.24 | 30.12 | 30.22 | 29,193 | +0.14(+0.46%) |
Aug 19, 2024 | 29.90 | 30.16 | 29.89 | 30.08 | 26,620 | +0.17(+0.57%) |
Aug 16, 2024 | 29.85 | 29.91 | 29.78 | 29.91 | 9,353 | +0.13(+0.43%) |
Aug 15, 2024 | 29.84 | 29.84 | 29.64 | 29.78 | 10,630 | -0.10(-0.33%) |
Aug 14, 2024 | 29.88 | 29.93 | 29.81 | 29.88 | 9,005 | +0.06(+0.20%) |
Aug 13, 2024 | 29.65 | 29.82 | 29.65 | 29.82 | 12,910 | +0.25(+0.84%) |
Aug 12, 2024 | 29.58 | 29.62 | 29.54 | 29.57 | 10,874 | -0.07(-0.24%) |
Aug 09, 2024 | 29.60 | 29.66 | 29.56 | 29.64 | 349,027 | +0.13(+0.44%) |
Aug 08, 2024 | 29.38 | 29.55 | 29.38 | 29.51 | 11,349 | +0.00(+0.00%) |
Aug 07, 2024 | 29.54 | 29.57 | 29.50 | 29.51 | 26,382 | -0.02(-0.08%) |
Aug 06, 2024 | 29.62 | 29.62 | 29.51 | 29.54 | 14,020 | -0.02(-0.08%) |
Aug 05, 2024 | 29.63 | 29.77 | 29.54 | 29.56 | 55,844 | -0.01(-0.04%) |
Aug 02, 2024 | 29.41 | 29.62 | 29.41 | 29.57 | 29,182 | +0.37(+1.27%) |