Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 164 | -0.10(-0.35%) |
Oct 24, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 80 | +0.15(+0.49%) |
Oct 23, 2024 | 29.74 | 29.82 | 29.74 | 29.82 | 981 | -0.32(-1.06%) |
Oct 22, 2024 | 30.11 | 30.14 | 30.11 | 30.14 | 1,836 | -0.14(-0.45%) |
Oct 21, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 1,487 | -0.36(-1.17%) |
Oct 18, 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 100 | +0.22(+0.73%) |
Oct 17, 2024 | 30.41 | 30.47 | 30.39 | 30.41 | 848,536 | -0.01(-0.02%) |
Oct 16, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 232 | +0.02(+0.08%) |
Oct 15, 2024 | 30.80 | 30.80 | 30.39 | 30.39 | 1,312 | -0.52(-1.68%) |
Oct 14, 2024 | 30.87 | 30.91 | 30.87 | 30.91 | 370 | +0.09(+0.31%) |
Oct 11, 2024 | 30.78 | 30.82 | 30.78 | 30.82 | 162 | +0.16(+0.53%) |
Oct 10, 2024 | 30.59 | 30.66 | 30.58 | 30.66 | 4,232 | -0.08(-0.27%) |
Oct 09, 2024 | 30.73 | 30.74 | 30.73 | 30.74 | 471 | +0.06(+0.18%) |
Oct 08, 2024 | 30.66 | 30.68 | 30.65 | 30.68 | 1,208 | +0.03(+0.10%) |
Oct 07, 2024 | 30.78 | 30.78 | 30.55 | 30.65 | 2,124 | -0.21(-0.68%) |
Oct 04, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 295 | +0.15(+0.49%) |
Oct 03, 2024 | 30.75 | 30.75 | 30.71 | 30.71 | 491 | -0.33(-1.07%) |
Oct 02, 2024 | 31.02 | 31.06 | 31.02 | 31.04 | 653 | -0.11(-0.36%) |
Oct 01, 2024 | 31.38 | 31.38 | 31.05 | 31.15 | 1,077 | -0.26(-0.83%) |
Sep 30, 2024 | 31.33 | 31.41 | 31.33 | 31.41 | 622 | -0.08(-0.25%) |
Sep 27, 2024 | 31.68 | 31.68 | 31.49 | 31.49 | 2,144 | -0.27(-0.84%) |
Sep 26, 2024 | 31.68 | 31.79 | 31.68 | 31.76 | 2,859 | +0.71(+2.29%) |
Sep 25, 2024 | 31.21 | 31.22 | 31.05 | 31.05 | 2,399 | -0.15(-0.49%) |
Sep 24, 2024 | 31.06 | 31.20 | 31.06 | 31.20 | 2,458 | +0.12(+0.38%) |
Sep 23, 2024 | 31.01 | 31.08 | 31.01 | 31.08 | 578 | +0.13(+0.41%) |
Sep 20, 2024 | 30.97 | 31.02 | 30.96 | 30.96 | 3,200 | -0.28(-0.90%) |
Sep 19, 2024 | 31.29 | 31.29 | 31.24 | 31.24 | 21,230 | +0.55(+1.79%) |
Sep 18, 2024 | 30.69 | 31.04 | 30.68 | 30.69 | 3,433 | -0.09(-0.29%) |
Sep 17, 2024 | 30.86 | 30.86 | 30.76 | 30.78 | 1,193 | -0.18(-0.58%) |
Sep 16, 2024 | 30.77 | 30.96 | 30.76 | 30.96 | 5,105 | +0.26(+0.85%) |
Sep 13, 2024 | 30.73 | 30.73 | 30.64 | 30.70 | 1,975 | +0.06(+0.20%) |
Sep 12, 2024 | 30.31 | 30.63 | 30.31 | 30.63 | 1,879 | +0.20(+0.66%) |
Sep 11, 2024 | 30.19 | 30.43 | 30.19 | 30.43 | 2,655 | +0.13(+0.42%) |
Sep 10, 2024 | 30.22 | 30.31 | 30.09 | 30.31 | 6,679 | -0.09(-0.31%) |
Sep 09, 2024 | 30.35 | 30.47 | 30.28 | 30.40 | 159,284 | +0.31(+1.04%) |
Sep 06, 2024 | 30.48 | 30.48 | 30.06 | 30.09 | 1,861 | -0.61(-1.98%) |
Sep 05, 2024 | 30.64 | 30.74 | 30.61 | 30.69 | 4,351 | -0.01(-0.03%) |
Sep 04, 2024 | 30.74 | 30.79 | 30.61 | 30.70 | 3,203 | -0.10(-0.32%) |
Sep 03, 2024 | 31.22 | 31.22 | 30.80 | 30.80 | 1,149 | -0.54(-1.73%) |
Aug 30, 2024 | 31.38 | 31.40 | 31.17 | 31.34 | 967 | +0.11(+0.36%) |
Aug 29, 2024 | 31.30 | 31.42 | 31.23 | 31.23 | 2,027 | +0.09(+0.30%) |
Aug 28, 2024 | 31.26 | 31.26 | 31.14 | 31.14 | 1,594 | -0.10(-0.31%) |
Aug 27, 2024 | 31.13 | 31.27 | 31.12 | 31.23 | 3,710 | +0.17(+0.54%) |
Aug 26, 2024 | 31.14 | 31.15 | 31.07 | 31.07 | 1,040 | -0.16(-0.51%) |
Aug 23, 2024 | 31.07 | 31.23 | 31.07 | 31.23 | 977 | +0.61(+1.98%) |
Aug 22, 2024 | 30.84 | 30.84 | 30.62 | 30.62 | 970 | -0.26(-0.83%) |
Aug 21, 2024 | 30.75 | 30.88 | 30.74 | 30.88 | 2,083 | +0.30(+0.99%) |
Aug 20, 2024 | 30.65 | 30.67 | 30.55 | 30.58 | 6,335 | -0.08(-0.25%) |
Aug 19, 2024 | 30.43 | 30.65 | 30.43 | 30.65 | 1,841 | +0.41(+1.37%) |
Aug 16, 2024 | 30.16 | 30.27 | 30.13 | 30.24 | 97,997 | +0.16(+0.55%) |
Aug 15, 2024 | 29.96 | 30.09 | 29.96 | 30.08 | 1,997 | +0.39(+1.33%) |
Aug 14, 2024 | 29.65 | 29.70 | 29.62 | 29.68 | 2,641 | +0.07(+0.24%) |
Aug 13, 2024 | 29.50 | 29.61 | 29.50 | 29.61 | 2,966 | +0.54(+1.84%) |
Aug 12, 2024 | 29.03 | 29.08 | 29.03 | 29.07 | 5,348 | +0.01(+0.04%) |
Aug 09, 2024 | 28.97 | 29.06 | 28.97 | 29.06 | 267 | +0.06(+0.22%) |
Aug 08, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 102 | +0.50(+1.76%) |
Aug 07, 2024 | 28.92 | 28.92 | 28.50 | 28.50 | 395 | +0.12(+0.42%) |
Aug 06, 2024 | 28.09 | 28.38 | 28.09 | 28.38 | 926 | +0.06(+0.22%) |
Aug 05, 2024 | 28.11 | 28.40 | 28.10 | 28.32 | 6,571 | -0.57(-1.99%) |
Aug 02, 2024 | 28.76 | 28.89 | 28.76 | 28.89 | 879 | -0.48(-1.64%) |