Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 29.62 | 29.65 | 29.49 | 29.52 | 22,608 | -0.10(-0.34%) |
Oct 14, 2024 | 29.51 | 29.64 | 29.51 | 29.62 | 5,558 | +0.09(+0.29%) |
Oct 11, 2024 | 29.48 | 29.57 | 29.48 | 29.54 | 14,269 | +0.08(+0.26%) |
Oct 10, 2024 | 29.43 | 29.48 | 29.41 | 29.46 | 34,336 | -0.02(-0.05%) |
Oct 09, 2024 | 29.38 | 29.51 | 29.38 | 29.47 | 24,677 | +0.10(+0.36%) |
Oct 08, 2024 | 29.28 | 29.43 | 29.27 | 29.37 | 15,019 | +0.12(+0.42%) |
Oct 07, 2024 | 29.32 | 29.36 | 29.21 | 29.25 | 12,804 | -0.12(-0.41%) |
Oct 04, 2024 | 29.31 | 29.38 | 29.28 | 29.37 | 21,047 | +0.14(+0.46%) |
Oct 03, 2024 | 29.25 | 29.29 | 29.20 | 29.23 | 822,096 | -0.07(-0.24%) |
Oct 02, 2024 | 29.23 | 29.32 | 29.23 | 29.31 | 24,926 | +0.05(+0.16%) |
Oct 01, 2024 | 29.49 | 29.49 | 29.20 | 29.26 | 45,507 | -0.14(-0.48%) |
Sep 30, 2024 | 29.34 | 29.40 | 29.26 | 29.40 | 64,065 | +0.03(+0.10%) |
Sep 27, 2024 | 29.38 | 29.43 | 29.31 | 29.37 | 28,558 | -0.01(-0.03%) |
Sep 26, 2024 | 29.39 | 29.39 | 29.32 | 29.38 | 46,855 | +0.07(+0.24%) |
Sep 25, 2024 | 29.32 | 29.35 | 29.29 | 29.31 | 41,182 | +0.01(+0.03%) |
Sep 24, 2024 | 29.27 | 29.35 | 29.22 | 29.30 | 36,646 | +0.02(+0.07%) |
Sep 23, 2024 | 29.23 | 29.32 | 29.23 | 29.28 | 26,757 | +0.06(+0.20%) |
Sep 20, 2024 | 29.24 | 29.30 | 29.17 | 29.22 | 11,483 | -0.03(-0.12%) |
Sep 19, 2024 | 29.17 | 29.28 | 29.16 | 29.25 | 18,070 | +0.22(+0.76%) |
Sep 18, 2024 | 29.03 | 29.17 | 29.02 | 29.03 | 39,884 | +0.01(+0.02%) |
Sep 17, 2024 | 29.05 | 29.12 | 28.96 | 29.03 | 26,778 | -0.03(-0.11%) |
Sep 16, 2024 | 28.97 | 29.09 | 28.94 | 29.06 | 52,987 | +0.07(+0.24%) |
Sep 13, 2024 | 28.91 | 29.07 | 28.91 | 28.99 | 10,519 | +0.05(+0.19%) |
Sep 12, 2024 | 28.78 | 28.98 | 28.78 | 28.94 | 24,619 | +0.14(+0.47%) |
Sep 11, 2024 | 28.61 | 28.82 | 28.42 | 28.80 | 13,723 | +0.14(+0.47%) |
Sep 10, 2024 | 28.59 | 28.69 | 28.51 | 28.66 | 18,928 | +0.06(+0.23%) |
Sep 09, 2024 | 28.45 | 28.63 | 28.45 | 28.60 | 18,516 | +0.17(+0.60%) |
Sep 06, 2024 | 28.65 | 28.74 | 28.35 | 28.43 | 36,658 | -0.21(-0.75%) |
Sep 05, 2024 | 28.66 | 28.78 | 28.60 | 28.64 | 34,334 | -0.05(-0.19%) |
Sep 04, 2024 | 28.48 | 28.82 | 28.48 | 28.70 | 18,540 | -0.00(-0.01%) |
Sep 03, 2024 | 28.83 | 28.89 | 28.67 | 28.70 | 78,597 | -0.35(-1.19%) |
Aug 30, 2024 | 29.01 | 29.05 | 28.89 | 29.05 | 8,752 | +0.19(+0.65%) |
Aug 29, 2024 | 28.97 | 29.04 | 28.86 | 28.86 | 14,650 | -0.03(-0.12%) |
Aug 28, 2024 | 28.91 | 28.99 | 28.78 | 28.89 | 28,535 | -0.04(-0.12%) |
Aug 27, 2024 | 28.81 | 29.00 | 28.81 | 28.93 | 29,841 | +0.00(+0.01%) |
Aug 26, 2024 | 28.87 | 28.99 | 28.87 | 28.93 | 20,296 | -0.05(-0.18%) |
Aug 23, 2024 | 28.79 | 28.98 | 28.79 | 28.98 | 27,210 | +0.17(+0.59%) |
Aug 22, 2024 | 28.81 | 28.94 | 28.76 | 28.81 | 15,411 | -0.11(-0.38%) |
Aug 21, 2024 | 28.73 | 28.95 | 28.73 | 28.92 | 9,627 | +0.05(+0.17%) |
Aug 20, 2024 | 28.76 | 28.89 | 28.76 | 28.87 | 20,497 | -0.06(-0.21%) |
Aug 19, 2024 | 28.63 | 28.93 | 28.63 | 28.93 | 16,531 | +0.17(+0.59%) |
Aug 16, 2024 | 28.62 | 28.81 | 28.62 | 28.76 | 19,047 | +0.04(+0.14%) |
Aug 15, 2024 | 28.53 | 28.74 | 28.53 | 28.72 | 37,581 | +0.22(+0.77%) |
Aug 14, 2024 | 28.43 | 28.52 | 28.34 | 28.50 | 4,948,279 | +0.08(+0.28%) |
Aug 13, 2024 | 28.48 | 28.48 | 28.23 | 28.42 | 236,239 | +0.30(+1.05%) |
Aug 12, 2024 | 28.21 | 28.22 | 28.08 | 28.12 | 21,985 | +0.00(+0.01%) |
Aug 09, 2024 | 28.03 | 28.15 | 27.98 | 28.12 | 67,724 | +0.06(+0.22%) |
Aug 08, 2024 | 27.95 | 28.08 | 27.94 | 28.06 | 14,979 | +0.41(+1.48%) |
Aug 07, 2024 | 28.05 | 28.06 | 27.65 | 27.65 | 45,456 | -0.14(-0.49%) |
Aug 06, 2024 | 27.72 | 28.02 | 27.64 | 27.79 | 233,272 | +0.24(+0.86%) |
Aug 05, 2024 | 27.39 | 28.04 | 27.39 | 27.55 | 52,588 | -0.56(-1.99%) |
Aug 02, 2024 | 28.23 | 28.23 | 27.96 | 28.11 | 82,055 | -0.28(-0.97%) |