Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 31.13 | 31.19 | 31.13 | 31.16 | 5,739 | -0.03(-0.08%) |
Oct 17, 2024 | 31.26 | 31.26 | 31.19 | 31.19 | 319 | -0.18(-0.58%) |
Oct 16, 2024 | 31.35 | 31.42 | 31.35 | 31.37 | 769 | +0.34(+1.08%) |
Oct 15, 2024 | 31.11 | 31.11 | 31.03 | 31.03 | 2,767 | -0.37(-1.16%) |
Oct 14, 2024 | 31.44 | 31.44 | 31.40 | 31.40 | 127 | +0.22(+0.70%) |
Oct 11, 2024 | 31.24 | 31.24 | 31.18 | 31.18 | 146 | +0.21(+0.69%) |
Oct 10, 2024 | 31.06 | 31.10 | 30.97 | 30.97 | 8,881 | -0.11(-0.36%) |
Oct 09, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 131 | +0.16(+0.52%) |
Oct 08, 2024 | 30.89 | 30.94 | 30.89 | 30.92 | 2,273 | -0.07(-0.23%) |
Oct 07, 2024 | 31.00 | 31.01 | 30.97 | 30.99 | 6,261 | -0.02(-0.06%) |
Oct 04, 2024 | 30.94 | 31.01 | 30.94 | 31.01 | 1,245 | +0.20(+0.66%) |
Oct 03, 2024 | 30.67 | 30.81 | 30.67 | 30.81 | 2,812 | +0.12(+0.38%) |
Oct 02, 2024 | 30.64 | 30.70 | 30.61 | 30.69 | 11,454 | +0.03(+0.11%) |
Oct 01, 2024 | 30.63 | 30.69 | 30.63 | 30.66 | 3,114 | +0.08(+0.25%) |
Sep 30, 2024 | 30.57 | 30.58 | 30.54 | 30.58 | 3,886 | +0.01(+0.02%) |
Sep 27, 2024 | 30.68 | 30.69 | 30.57 | 30.57 | 1,908 | +0.16(+0.54%) |
Sep 26, 2024 | 30.39 | 30.41 | 30.39 | 30.41 | 791 | +0.15(+0.50%) |
Sep 25, 2024 | 30.38 | 30.38 | 30.26 | 30.26 | 745 | -0.23(-0.77%) |
Sep 24, 2024 | 30.49 | 30.52 | 30.49 | 30.49 | 6,897 | +0.00(+0.01%) |
Sep 23, 2024 | 30.44 | 30.50 | 30.44 | 30.49 | 2,733 | +0.08(+0.27%) |
Sep 20, 2024 | 30.43 | 30.46 | 30.40 | 30.41 | 12,299 | -0.16(-0.53%) |
Sep 19, 2024 | 30.56 | 30.58 | 30.55 | 30.57 | 1,975 | +0.48(+1.61%) |
Sep 18, 2024 | 30.06 | 30.11 | 30.06 | 30.08 | 913 | +0.02(+0.05%) |
Sep 17, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 3 | +0.15(+0.49%) |
Sep 16, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 84 | +0.20(+0.67%) |
Sep 13, 2024 | 29.72 | 29.75 | 29.72 | 29.72 | 695 | +0.29(+0.97%) |
Sep 12, 2024 | 29.39 | 29.44 | 29.39 | 29.43 | 467 | +0.28(+0.97%) |
Sep 11, 2024 | 29.63 | 29.63 | 29.15 | 29.15 | 188 | +0.04(+0.15%) |
Sep 10, 2024 | 29.05 | 29.11 | 29.05 | 29.11 | 8,629 | -0.08(-0.28%) |
Sep 09, 2024 | 29.25 | 29.36 | 29.19 | 29.19 | 16,196 | +0.16(+0.56%) |
Sep 06, 2024 | 29.39 | 29.39 | 29.03 | 29.03 | 9,033 | -0.25(-0.85%) |
Sep 05, 2024 | 29.30 | 29.30 | 29.27 | 29.27 | 8,594 | -0.39(-1.30%) |
Sep 04, 2024 | 29.73 | 29.73 | 29.64 | 29.66 | 1,063 | -0.15(-0.49%) |
Sep 03, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 66 | -0.48(-1.58%) |
Aug 30, 2024 | 30.07 | 30.28 | 30.04 | 30.28 | 558 | +0.17(+0.56%) |
Aug 29, 2024 | 30.26 | 30.26 | 30.11 | 30.11 | 3,019 | +0.06(+0.20%) |
Aug 28, 2024 | 29.98 | 30.09 | 29.98 | 30.05 | 704 | -0.08(-0.25%) |
Aug 27, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 83 | -0.02(-0.07%) |
Aug 26, 2024 | 30.25 | 30.25 | 30.14 | 30.15 | 283 | -0.00(-0.01%) |
Aug 23, 2024 | 30.12 | 30.15 | 30.12 | 30.15 | 111,981 | +0.57(+1.93%) |
Aug 22, 2024 | 29.71 | 29.71 | 29.59 | 29.59 | 15,495 | -0.08(-0.27%) |
Aug 21, 2024 | 29.68 | 29.68 | 29.67 | 29.67 | 8,877 | +0.23(+0.77%) |
Aug 20, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 26 | -0.23(-0.77%) |
Aug 19, 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 45 | +0.29(+0.99%) |
Aug 16, 2024 | 29.70 | 29.70 | 29.38 | 29.38 | 241 | +0.06(+0.22%) |
Aug 15, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 8 | +0.35(+1.20%) |
Aug 14, 2024 | 29.01 | 29.01 | 28.97 | 28.97 | 428 | +0.06(+0.21%) |
Aug 13, 2024 | 28.91 | 28.95 | 28.91 | 28.91 | 467 | +0.26(+0.92%) |
Aug 12, 2024 | 28.76 | 28.78 | 28.64 | 28.64 | 33,526 | -0.15(-0.53%) |
Aug 09, 2024 | 28.81 | 28.82 | 28.80 | 28.80 | 693 | +0.13(+0.44%) |
Aug 08, 2024 | 28.66 | 28.69 | 28.66 | 28.67 | 3,850 | +0.44(+1.57%) |
Aug 07, 2024 | 28.53 | 28.53 | 28.23 | 28.23 | 10,177 | -0.19(-0.67%) |
Aug 06, 2024 | 28.56 | 28.59 | 28.42 | 28.42 | 268 | +0.22(+0.79%) |
Aug 05, 2024 | 28.14 | 28.32 | 28.14 | 28.19 | 4,956 | -0.62(-2.14%) |
Aug 02, 2024 | 28.74 | 28.82 | 28.62 | 28.81 | 4,823 | -0.63(-2.14%) |