Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 30.56 | 30.71 | 30.56 | 30.64 | 8,973 | -0.03(-0.11%) |
Oct 29, 2024 | 30.22 | 30.67 | 30.22 | 30.67 | 1,918 | +0.05(+0.16%) |
Oct 28, 2024 | 30.65 | 30.65 | 30.61 | 30.62 | 1,497 | +0.00(+0.01%) |
Oct 25, 2024 | 30.65 | 30.65 | 30.57 | 30.61 | 2,970 | -0.00(-0.00%) |
Oct 24, 2024 | 30.58 | 30.62 | 30.57 | 30.62 | 4,010 | +0.03(+0.10%) |
Oct 23, 2024 | 30.62 | 30.62 | 30.50 | 30.58 | 1,723 | -0.10(-0.31%) |
Oct 22, 2024 | 30.61 | 30.68 | 30.60 | 30.68 | 2,354 | +0.02(+0.08%) |
Oct 21, 2024 | 30.52 | 30.65 | 30.52 | 30.65 | 601 | -0.01(-0.03%) |
Oct 18, 2024 | 30.70 | 30.70 | 30.66 | 30.66 | 651 | +0.05(+0.16%) |
Oct 17, 2024 | 30.60 | 30.61 | 30.59 | 30.61 | 5,394 | +0.02(+0.08%) |
Oct 16, 2024 | 30.52 | 30.59 | 30.52 | 30.59 | 2,125 | +0.04(+0.13%) |
Oct 15, 2024 | 30.56 | 30.59 | 30.54 | 30.55 | 10,999 | -0.06(-0.21%) |
Oct 14, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 9 | +0.07(+0.23%) |
Oct 11, 2024 | 30.54 | 30.55 | 30.51 | 30.55 | 534 | +0.06(+0.20%) |
Oct 10, 2024 | 30.50 | 30.50 | 30.48 | 30.48 | 490 | -0.01(-0.03%) |
Oct 09, 2024 | 30.42 | 30.50 | 30.41 | 30.49 | 22,489 | +0.06(+0.20%) |
Oct 08, 2024 | 30.37 | 30.45 | 30.36 | 30.43 | 6,722 | +0.10(+0.33%) |
Oct 07, 2024 | 30.38 | 30.40 | 30.30 | 30.34 | 152,139 | -0.09(-0.30%) |
Oct 04, 2024 | 30.37 | 30.43 | 30.36 | 30.43 | 15,789 | +0.09(+0.30%) |
Oct 03, 2024 | 30.37 | 30.37 | 30.30 | 30.34 | 26,080 | -0.04(-0.13%) |
Oct 02, 2024 | 30.32 | 30.39 | 30.32 | 30.38 | 14,102 | +0.01(+0.03%) |
Oct 01, 2024 | 30.50 | 30.50 | 30.29 | 30.36 | 5,864 | -0.08(-0.25%) |
Sep 30, 2024 | 30.39 | 30.44 | 30.33 | 30.44 | 26,848 | +0.04(+0.13%) |
Sep 27, 2024 | 30.28 | 30.45 | 30.28 | 30.40 | 4,738 | -0.01(-0.03%) |
Sep 26, 2024 | 30.39 | 30.41 | 30.38 | 30.41 | 286 | +0.02(+0.05%) |
Sep 25, 2024 | 30.40 | 30.44 | 30.38 | 30.39 | 2,051 | -0.01(-0.03%) |
Sep 24, 2024 | 30.37 | 30.41 | 30.37 | 30.41 | 2,112 | +0.03(+0.11%) |
Sep 23, 2024 | 30.37 | 30.39 | 30.09 | 30.37 | 1,730 | +0.01(+0.05%) |
Sep 20, 2024 | 30.35 | 30.38 | 30.29 | 30.36 | 4,765 | +0.01(+0.04%) |
Sep 19, 2024 | 30.32 | 30.34 | 30.24 | 30.34 | 7,874 | +0.17(+0.56%) |
Sep 18, 2024 | 30.16 | 30.21 | 30.14 | 30.18 | 1,549 | +0.00(+0.01%) |
Sep 17, 2024 | 30.19 | 30.22 | 30.13 | 30.17 | 3,938 | -0.00(-0.01%) |
Sep 16, 2024 | 30.10 | 30.18 | 30.10 | 30.17 | 5,142 | +0.02(+0.07%) |
Sep 13, 2024 | 30.12 | 30.18 | 30.12 | 30.15 | 989 | +0.07(+0.23%) |
Sep 12, 2024 | 30.00 | 30.10 | 29.97 | 30.09 | 13,634 | +0.08(+0.28%) |
Sep 11, 2024 | 29.68 | 30.00 | 29.63 | 30.00 | 5,512 | +0.14(+0.48%) |
Sep 10, 2024 | 29.80 | 29.86 | 29.74 | 29.86 | 2,409 | +0.06(+0.22%) |
Sep 09, 2024 | 29.72 | 29.85 | 29.72 | 29.79 | 2,446 | +0.14(+0.46%) |
Sep 06, 2024 | 29.84 | 29.84 | 29.62 | 29.66 | 4,585 | -0.21(-0.69%) |
Sep 05, 2024 | 29.94 | 29.94 | 29.81 | 29.86 | 24,558 | -0.02(-0.08%) |
Sep 04, 2024 | 29.90 | 29.91 | 29.85 | 29.89 | 1,670 | -0.02(-0.05%) |
Sep 03, 2024 | 30.07 | 30.07 | 29.90 | 29.90 | 3,668 | -0.28(-0.92%) |
Aug 30, 2024 | 30.07 | 30.18 | 30.05 | 30.18 | 4,436 | +0.13(+0.43%) |
Aug 29, 2024 | 30.10 | 30.14 | 30.02 | 30.05 | 4,022 | +0.00(+0.01%) |
Aug 28, 2024 | 30.02 | 30.05 | 29.95 | 30.05 | 25,570 | -0.07(-0.23%) |
Aug 27, 2024 | 30.04 | 30.12 | 30.04 | 30.12 | 2,456 | +0.06(+0.20%) |
Aug 26, 2024 | 30.13 | 30.13 | 30.03 | 30.06 | 1,473 | -0.03(-0.12%) |
Aug 23, 2024 | 30.00 | 30.09 | 30.00 | 30.09 | 1,562 | +0.15(+0.49%) |
Aug 22, 2024 | 30.03 | 30.03 | 29.93 | 29.95 | 3,393 | -0.11(-0.37%) |
Aug 21, 2024 | 29.99 | 30.06 | 29.99 | 30.06 | 1,351 | +0.09(+0.30%) |
Aug 20, 2024 | 30.02 | 30.04 | 29.97 | 29.97 | 14,421 | -0.02(-0.07%) |
Aug 19, 2024 | 29.95 | 30.00 | 29.94 | 29.99 | 16,112 | +0.10(+0.33%) |
Aug 16, 2024 | 29.81 | 29.93 | 29.81 | 29.89 | 4,134 | +0.04(+0.13%) |
Aug 15, 2024 | 29.83 | 29.93 | 29.83 | 29.85 | 1,830 | +0.17(+0.57%) |
Aug 14, 2024 | 29.68 | 29.70 | 29.58 | 29.68 | 2,009,676 | +0.05(+0.17%) |
Aug 13, 2024 | 29.47 | 29.64 | 29.47 | 29.63 | 39,618 | +0.23(+0.79%) |
Aug 12, 2024 | 29.38 | 29.48 | 29.37 | 29.40 | 9,212 | +0.02(+0.07%) |
Aug 09, 2024 | 29.36 | 29.42 | 29.32 | 29.38 | 186,951 | +0.07(+0.25%) |
Aug 08, 2024 | 29.16 | 29.34 | 29.16 | 29.31 | 7,507 | +0.33(+1.13%) |
Aug 07, 2024 | 29.33 | 29.32 | 28.98 | 28.98 | 11,830 | -0.11(-0.38%) |
Aug 06, 2024 | 29.12 | 29.32 | 29.07 | 29.09 | 10,886 | +0.22(+0.76%) |
Aug 05, 2024 | 28.73 | 29.14 | 28.73 | 28.87 | 19,332 | -0.44(-1.50%) |
Aug 02, 2024 | 29.35 | 29.35 | 29.18 | 29.31 | 395,842 | -0.23(-0.78%) |