Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 30.28 | 30.32 | 30.28 | 30.32 | 4,128 | -0.04(-0.15%) |
Sep 30, 2024 | 30.34 | 30.37 | 30.33 | 30.36 | 11,126 | -0.01(-0.03%) |
Sep 27, 2024 | 30.40 | 30.40 | 30.33 | 30.37 | 8,950 | -0.00(-0.00%) |
Sep 26, 2024 | 30.36 | 30.37 | 30.34 | 30.37 | 4,462 | +0.01(+0.03%) |
Sep 25, 2024 | 30.34 | 30.38 | 30.34 | 30.36 | 2,295 | +0.00(+0.02%) |
Sep 24, 2024 | 30.35 | 30.36 | 30.34 | 30.36 | 439 | +0.01(+0.05%) |
Sep 23, 2024 | 30.38 | 30.38 | 30.35 | 30.35 | 233 | +0.02(+0.07%) |
Sep 20, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 100 | -0.02(-0.06%) |
Sep 19, 2024 | 30.31 | 30.35 | 30.29 | 30.34 | 2,587 | +0.12(+0.40%) |
Sep 18, 2024 | 30.21 | 30.25 | 30.21 | 30.22 | 2,924 | +0.01(+0.03%) |
Sep 17, 2024 | 30.18 | 30.21 | 30.16 | 30.21 | 5,857 | -0.00(-0.01%) |
Sep 16, 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 240 | +0.01(+0.03%) |
Sep 13, 2024 | 30.16 | 30.20 | 30.16 | 30.20 | 3,028 | +0.05(+0.18%) |
Sep 12, 2024 | 30.10 | 30.15 | 30.10 | 30.15 | 3,618 | +0.06(+0.20%) |
Sep 11, 2024 | 29.85 | 30.09 | 29.85 | 30.09 | 982 | +0.08(+0.28%) |
Sep 10, 2024 | 29.96 | 30.01 | 29.96 | 30.01 | 523 | +0.05(+0.17%) |
Sep 09, 2024 | 29.95 | 29.96 | 29.91 | 29.96 | 1,400 | +0.11(+0.37%) |
Sep 06, 2024 | 29.86 | 29.86 | 29.82 | 29.84 | 879 | -0.14(-0.46%) |
Sep 05, 2024 | 29.96 | 29.98 | 29.94 | 29.98 | 2,154 | -0.01(-0.04%) |
Sep 04, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 254 | +0.01(+0.04%) |
Sep 03, 2024 | 30.14 | 30.14 | 29.98 | 29.98 | 3,493 | -0.21(-0.70%) |
Aug 30, 2024 | 30.15 | 30.19 | 30.13 | 30.19 | 2,830 | +0.09(+0.30%) |
Aug 29, 2024 | 30.09 | 30.10 | 30.09 | 30.10 | 1,131 | +0.02(+0.05%) |
Aug 28, 2024 | 30.24 | 30.24 | 29.96 | 30.09 | 58,402 | -0.03(-0.10%) |
Aug 27, 2024 | 30.11 | 30.13 | 30.10 | 30.12 | 6,062 | +0.00(+0.02%) |
Aug 26, 2024 | 30.11 | 30.11 | 30.07 | 30.11 | 19,014 | -0.01(-0.03%) |
Aug 23, 2024 | 30.05 | 30.12 | 30.05 | 30.12 | 2,720 | +0.11(+0.38%) |
Aug 22, 2024 | 30.04 | 30.04 | 29.97 | 30.01 | 743 | -0.05(-0.16%) |
Aug 21, 2024 | 30.03 | 30.06 | 30.02 | 30.06 | 4,761 | -0.01(-0.02%) |
Aug 20, 2024 | 30.03 | 30.06 | 30.02 | 30.06 | 6,616 | -0.01(-0.03%) |
Aug 19, 2024 | 29.95 | 30.07 | 29.95 | 30.07 | 18,280 | +0.07(+0.23%) |
Aug 16, 2024 | 29.97 | 30.00 | 29.97 | 30.00 | 344 | +0.03(+0.10%) |
Aug 15, 2024 | 29.94 | 29.98 | 29.92 | 29.98 | 1,682 | +0.13(+0.44%) |
Aug 14, 2024 | 29.88 | 29.88 | 29.79 | 29.84 | 5,598 | +0.05(+0.16%) |
Aug 13, 2024 | 29.70 | 29.80 | 29.70 | 29.80 | 3,983 | +0.17(+0.56%) |
Aug 12, 2024 | 29.66 | 29.67 | 29.63 | 29.63 | 2,134 | +0.01(+0.05%) |
Aug 09, 2024 | 29.57 | 29.62 | 29.51 | 29.62 | 2,884 | +0.13(+0.43%) |
Aug 08, 2024 | 29.45 | 29.55 | 29.44 | 29.49 | 3,512 | +0.21(+0.72%) |
Aug 07, 2024 | 29.45 | 29.53 | 29.28 | 29.28 | 1,874 | -0.10(-0.33%) |
Aug 06, 2024 | 29.34 | 29.50 | 29.34 | 29.38 | 1,323 | +0.29(+0.98%) |
Aug 05, 2024 | 28.76 | 29.26 | 28.76 | 29.09 | 12,004 | -0.42(-1.43%) |
Aug 02, 2024 | 29.53 | 29.59 | 29.41 | 29.51 | 27,997 | -0.21(-0.70%) |