Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 2,721 | +0.40(+1.30%) |
Oct 17, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 68 | -0.00(-0.00%) |
Oct 16, 2024 | 31.16 | 31.20 | 31.16 | 31.20 | 543 | +0.13(+0.41%) |
Oct 15, 2024 | 33.82 | 33.82 | 31.07 | 31.07 | 568 | -0.17(-0.54%) |
Oct 14, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 22 | +0.26(+0.84%) |
Oct 11, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 100 | +0.16(+0.53%) |
Oct 10, 2024 | 30.84 | 30.85 | 30.71 | 30.81 | 687 | -0.06(-0.19%) |
Oct 09, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 13 | +0.13(+0.43%) |
Oct 08, 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 109 | +0.30(+0.99%) |
Oct 07, 2024 | 30.61 | 30.71 | 30.44 | 30.44 | 1,866 | -0.28(-0.92%) |
Oct 04, 2024 | 30.50 | 30.72 | 30.50 | 30.72 | 581 | +0.14(+0.46%) |
Oct 03, 2024 | 30.51 | 30.58 | 30.51 | 30.58 | 810 | -0.15(-0.47%) |
Oct 02, 2024 | 30.70 | 30.73 | 30.70 | 30.73 | 503 | -0.10(-0.33%) |
Oct 01, 2024 | 30.73 | 30.83 | 29.98 | 30.83 | 808 | -0.28(-0.88%) |
Sep 30, 2024 | 30.90 | 31.11 | 30.90 | 31.11 | 403 | +0.12(+0.37%) |
Sep 27, 2024 | 30.99 | 30.99 | 30.91 | 30.99 | 877 | -0.06(-0.19%) |
Sep 26, 2024 | 30.99 | 31.05 | 30.99 | 31.05 | 304 | +0.14(+0.45%) |
Sep 25, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 63 | -0.07(-0.21%) |
Sep 24, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 101 | +0.07(+0.23%) |
Sep 23, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 53 | +0.05(+0.18%) |
Sep 20, 2024 | 30.78 | 30.85 | 30.78 | 30.85 | 570 | +0.02(+0.06%) |
Sep 19, 2024 | 30.80 | 30.83 | 30.78 | 30.83 | 545 | +0.42(+1.39%) |
Sep 18, 2024 | 30.44 | 30.44 | 30.41 | 30.41 | 460 | -0.06(-0.18%) |
Sep 17, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 153 | -0.02(-0.07%) |
Sep 16, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 273 | +0.01(+0.03%) |
Sep 13, 2024 | 30.41 | 30.48 | 30.41 | 30.48 | 1,038 | +0.20(+0.66%) |
Sep 12, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 63 | +0.20(+0.65%) |
Sep 11, 2024 | 29.45 | 30.08 | 29.45 | 30.08 | 557 | +0.27(+0.92%) |
Sep 10, 2024 | 29.72 | 29.81 | 29.72 | 29.81 | 679 | +0.24(+0.82%) |
Sep 09, 2024 | 29.52 | 29.56 | 29.47 | 29.56 | 624 | +0.27(+0.92%) |
Sep 06, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 100 | -0.44(-1.47%) |
Sep 05, 2024 | 29.87 | 29.87 | 29.73 | 29.73 | 529 | -0.14(-0.48%) |
Sep 04, 2024 | 29.81 | 29.95 | 29.79 | 29.87 | 4,743 | -0.01(-0.03%) |
Sep 03, 2024 | 29.82 | 29.93 | 29.82 | 29.88 | 766 | -0.62(-2.03%) |
Aug 30, 2024 | 30.43 | 30.50 | 30.43 | 30.50 | 528 | +0.27(+0.89%) |
Aug 29, 2024 | 30.62 | 30.62 | 30.23 | 30.23 | 1,222 | +0.02(+0.07%) |
Aug 28, 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 163 | -0.34(-1.11%) |
Aug 27, 2024 | 30.55 | 30.55 | 30.44 | 30.55 | 12,533 | +0.03(+0.10%) |
Aug 26, 2024 | 30.60 | 30.60 | 30.42 | 30.52 | 344 | -0.09(-0.29%) |
Aug 23, 2024 | 30.50 | 30.64 | 30.43 | 30.61 | 729 | +0.30(+0.99%) |
Aug 22, 2024 | 30.27 | 30.31 | 30.24 | 30.31 | 990 | -0.20(-0.65%) |
Aug 21, 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 705 | +0.18(+0.60%) |
Aug 20, 2024 | 30.35 | 30.39 | 30.33 | 30.33 | 12,728 | +0.00(+0.02%) |
Aug 19, 2024 | 30.12 | 30.33 | 30.10 | 30.33 | 606 | +0.23(+0.77%) |
Aug 16, 2024 | 30.02 | 30.17 | 30.02 | 30.09 | 304 | +0.16(+0.55%) |
Aug 15, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 44 | +0.42(+1.41%) |
Aug 14, 2024 | 29.48 | 29.57 | 29.48 | 29.51 | 840 | +0.22(+0.75%) |
Aug 13, 2024 | 29.18 | 29.30 | 29.18 | 29.29 | 939 | +0.48(+1.65%) |
Aug 12, 2024 | 28.79 | 28.82 | 28.75 | 28.82 | 382 | +0.05(+0.19%) |
Aug 09, 2024 | 28.67 | 28.76 | 28.67 | 28.76 | 349 | -0.12(-0.43%) |
Aug 08, 2024 | 28.99 | 28.99 | 28.89 | 28.89 | 424 | +0.95(+3.39%) |
Aug 07, 2024 | 28.60 | 28.61 | 27.94 | 27.94 | 1,408 | -0.37(-1.32%) |
Aug 06, 2024 | 28.52 | 28.52 | 28.31 | 28.31 | 292 | +0.44(+1.57%) |
Aug 05, 2024 | 29.10 | 29.10 | 27.88 | 27.88 | 168 | -1.28(-4.41%) |
Aug 02, 2024 | 29.02 | 29.16 | 29.02 | 29.16 | 297 | -0.52(-1.76%) |