Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 30.70 | 30.77 | 30.56 | 30.70 | 4,829 | +0.07(+0.24%) |
Oct 24, 2024 | 30.39 | 30.63 | 30.30 | 30.63 | 3,179 | +0.28(+0.93%) |
Oct 23, 2024 | 30.29 | 30.67 | 30.20 | 30.35 | 7,739 | +0.10(+0.33%) |
Oct 22, 2024 | 30.37 | 30.39 | 30.18 | 30.25 | 6,112 | -0.23(-0.75%) |
Oct 21, 2024 | 30.62 | 30.65 | 30.24 | 30.48 | 12,255 | -0.24(-0.78%) |
Oct 18, 2024 | 30.90 | 30.90 | 30.56 | 30.72 | 2,961 | -0.16(-0.52%) |
Oct 17, 2024 | 30.80 | 30.89 | 30.61 | 30.88 | 10,148 | +0.11(+0.36%) |
Oct 16, 2024 | 30.90 | 30.90 | 30.64 | 30.77 | 7,660 | -0.09(-0.28%) |
Oct 15, 2024 | 30.70 | 30.90 | 30.70 | 30.86 | 4,298 | +0.16(+0.50%) |
Oct 14, 2024 | 30.56 | 30.76 | 30.54 | 30.70 | 4,986 | +0.20(+0.66%) |
Oct 11, 2024 | 30.50 | 30.50 | 30.24 | 30.50 | 3,964 | +0.06(+0.20%) |
Oct 10, 2024 | 30.55 | 30.55 | 30.23 | 30.44 | 8,479 | +0.24(+0.79%) |
Oct 09, 2024 | 30.30 | 30.31 | 30.12 | 30.20 | 5,462 | -0.11(-0.36%) |
Oct 08, 2024 | 30.30 | 30.53 | 30.30 | 30.31 | 2,447 | +0.11(+0.36%) |
Oct 07, 2024 | 30.27 | 30.27 | 30.10 | 30.20 | 3,456 | -0.07(-0.22%) |
Oct 04, 2024 | 30.22 | 30.27 | 30.20 | 30.27 | 1,222 | -0.09(-0.31%) |
Oct 03, 2024 | 30.13 | 30.58 | 30.12 | 30.36 | 11,125 | +0.10(+0.33%) |
Oct 02, 2024 | 30.48 | 30.48 | 30.11 | 30.26 | 7,144 | -0.30(-0.98%) |
Oct 01, 2024 | 30.64 | 30.64 | 30.51 | 30.56 | 7,668 | +0.27(+0.89%) |
Sep 30, 2024 | 30.74 | 30.87 | 30.24 | 30.29 | 51,050 | -0.27(-0.88%) |
Sep 27, 2024 | 30.48 | 30.74 | 30.37 | 30.56 | 13,304 | +0.27(+0.88%) |
Sep 26, 2024 | 30.35 | 30.47 | 30.25 | 30.29 | 8,706 | -0.08(-0.26%) |
Sep 25, 2024 | 30.34 | 30.61 | 30.30 | 30.37 | 10,737 | +0.07(+0.23%) |
Sep 24, 2024 | 30.10 | 30.39 | 30.10 | 30.30 | 16,874 | +0.30(+1.00%) |
Sep 23, 2024 | 29.88 | 30.03 | 29.79 | 30.00 | 9,685 | +0.02(+0.07%) |
Sep 20, 2024 | 29.89 | 30.00 | 29.69 | 29.98 | 6,853 | +0.00(+0.00%) |
Sep 19, 2024 | 29.88 | 30.36 | 29.79 | 29.98 | 15,614 | +0.11(+0.35%) |
Sep 18, 2024 | 29.84 | 29.92 | 29.62 | 29.88 | 16,018 | +0.01(+0.03%) |
Sep 17, 2024 | 30.00 | 30.22 | 29.75 | 29.87 | 10,789 | +0.01(+0.02%) |
Sep 16, 2024 | 30.03 | 30.12 | 29.75 | 29.86 | 10,851 | -0.07(-0.22%) |
Sep 13, 2024 | 29.79 | 29.94 | 29.79 | 29.93 | 19,946 | +0.06(+0.20%) |
Sep 12, 2024 | 29.75 | 29.91 | 29.61 | 29.87 | 7,932 | +0.11(+0.38%) |
Sep 11, 2024 | 29.69 | 29.75 | 29.68 | 29.75 | 4,226 | +0.01(+0.03%) |
Sep 10, 2024 | 29.61 | 29.74 | 29.56 | 29.74 | 9,250 | +0.05(+0.17%) |
Sep 09, 2024 | 29.78 | 29.79 | 29.58 | 29.69 | 8,373 | +0.12(+0.40%) |
Sep 06, 2024 | 29.89 | 29.89 | 29.58 | 29.58 | 6,698 | -0.23(-0.77%) |
Sep 05, 2024 | 29.86 | 29.90 | 29.80 | 29.80 | 3,425 | -0.02(-0.06%) |
Sep 04, 2024 | 29.59 | 29.83 | 29.50 | 29.82 | 6,941 | +0.18(+0.60%) |
Sep 03, 2024 | 29.50 | 29.65 | 29.37 | 29.65 | 4,609 | +0.15(+0.50%) |
Aug 30, 2024 | 29.69 | 29.82 | 29.44 | 29.50 | 12,197 | -0.03(-0.10%) |
Aug 29, 2024 | 29.84 | 29.84 | 29.52 | 29.53 | 8,603 | -0.29(-0.96%) |
Aug 28, 2024 | 29.73 | 29.81 | 29.68 | 29.81 | 3,396 | +0.02(+0.07%) |
Aug 27, 2024 | 29.71 | 29.86 | 29.61 | 29.79 | 6,677 | +0.15(+0.50%) |
Aug 26, 2024 | 29.49 | 29.72 | 29.49 | 29.64 | 11,351 | +0.18(+0.60%) |
Aug 23, 2024 | 29.29 | 29.51 | 29.06 | 29.47 | 11,355 | +0.23(+0.77%) |
Aug 22, 2024 | 29.20 | 29.31 | 29.20 | 29.24 | 6,197 | +0.09(+0.30%) |
Aug 21, 2024 | 29.05 | 29.24 | 29.05 | 29.15 | 7,635 | +0.14(+0.48%) |
Aug 20, 2024 | 28.82 | 29.06 | 28.81 | 29.02 | 17,471 | +0.20(+0.68%) |
Aug 19, 2024 | 28.87 | 29.02 | 28.74 | 28.82 | 7,188 | -0.00(-0.00%) |
Aug 16, 2024 | 28.82 | 29.06 | 28.71 | 28.82 | 5,623 | -0.05(-0.17%) |
Aug 15, 2024 | 28.93 | 29.12 | 28.83 | 28.87 | 8,087 | -0.14(-0.47%) |
Aug 14, 2024 | 28.83 | 29.22 | 28.83 | 29.01 | 7,383 | +0.09(+0.31%) |
Aug 13, 2024 | 28.82 | 28.98 | 28.82 | 28.92 | 4,777 | +0.11(+0.38%) |
Aug 12, 2024 | 28.80 | 29.01 | 28.72 | 28.81 | 3,147 | -0.14(-0.49%) |
Aug 09, 2024 | 28.86 | 29.27 | 28.82 | 28.95 | 8,022 | -0.04(-0.15%) |
Aug 08, 2024 | 28.93 | 29.41 | 28.82 | 29.00 | 7,380 | +0.16(+0.55%) |
Aug 07, 2024 | 29.37 | 29.37 | 28.64 | 28.84 | 11,813 | +0.20(+0.69%) |
Aug 06, 2024 | 28.58 | 28.93 | 28.52 | 28.64 | 14,881 | +0.10(+0.34%) |
Aug 05, 2024 | 28.52 | 28.91 | 28.31 | 28.54 | 34,876 | -0.62(-2.12%) |
Aug 02, 2024 | 29.00 | 29.26 | 28.94 | 29.16 | 12,775 | -0.09(-0.30%) |