Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 30.27 | 30.36 | 30.26 | 30.36 | 1,750 | +0.22(+0.75%) |
Oct 17, 2024 | 30.14 | 30.14 | 30.12 | 30.14 | 520 | +0.08(+0.25%) |
Oct 16, 2024 | 30.15 | 30.15 | 30.03 | 30.06 | 7,048 | +0.02(+0.06%) |
Oct 15, 2024 | 30.24 | 30.24 | 30.04 | 30.04 | 4,000 | -0.47(-1.55%) |
Oct 14, 2024 | 30.40 | 30.51 | 30.38 | 30.51 | 4,030 | +0.15(+0.51%) |
Oct 11, 2024 | 30.34 | 30.38 | 30.34 | 30.36 | 610 | +0.16(+0.53%) |
Oct 10, 2024 | 30.14 | 30.20 | 30.12 | 30.20 | 2,251 | -0.10(-0.33%) |
Oct 09, 2024 | 30.18 | 30.30 | 30.18 | 30.30 | 1,587 | +0.09(+0.30%) |
Oct 08, 2024 | 30.19 | 30.21 | 30.19 | 30.21 | 1,462 | -0.01(-0.03%) |
Oct 07, 2024 | 30.30 | 30.32 | 30.22 | 30.22 | 4,677 | -0.14(-0.45%) |
Oct 04, 2024 | 30.18 | 30.36 | 30.18 | 30.36 | 2,088 | +0.12(+0.38%) |
Oct 03, 2024 | 30.32 | 30.32 | 30.20 | 30.24 | 14,386 | -0.34(-1.11%) |
Oct 02, 2024 | 30.52 | 30.58 | 30.52 | 30.58 | 1,363 | -0.12(-0.39%) |
Oct 01, 2024 | 30.92 | 30.92 | 30.57 | 30.70 | 3,197 | -0.30(-0.95%) |
Sep 30, 2024 | 31.06 | 31.06 | 30.90 | 31.00 | 7,990 | -0.26(-0.85%) |
Sep 27, 2024 | 31.31 | 31.36 | 31.26 | 31.26 | 993 | -0.01(-0.02%) |
Sep 26, 2024 | 31.23 | 31.27 | 31.22 | 31.27 | 1,798 | +0.58(+1.88%) |
Sep 25, 2024 | 30.83 | 30.83 | 30.69 | 30.69 | 1,979 | -0.13(-0.41%) |
Sep 24, 2024 | 30.68 | 30.82 | 30.68 | 30.82 | 6,306 | +0.29(+0.95%) |
Sep 23, 2024 | 30.44 | 30.54 | 30.44 | 30.52 | 2,067 | +0.05(+0.17%) |
Sep 20, 2024 | 30.45 | 30.47 | 30.38 | 30.47 | 2,761 | -0.38(-1.24%) |
Sep 19, 2024 | 30.80 | 30.91 | 30.77 | 30.86 | 888 | +0.49(+1.63%) |
Sep 18, 2024 | 30.39 | 30.65 | 30.36 | 30.36 | 992 | -0.05(-0.16%) |
Sep 17, 2024 | 30.51 | 30.59 | 30.35 | 30.41 | 7,392 | -0.11(-0.36%) |
Sep 16, 2024 | 30.37 | 30.52 | 30.37 | 30.52 | 1,239 | +0.21(+0.68%) |
Sep 13, 2024 | 30.24 | 30.33 | 30.24 | 30.31 | 1,666 | +0.16(+0.53%) |
Sep 12, 2024 | 29.91 | 30.16 | 29.85 | 30.16 | 1,487 | +0.18(+0.59%) |
Sep 11, 2024 | 29.81 | 29.98 | 29.58 | 29.98 | 4,955 | +0.18(+0.62%) |
Sep 10, 2024 | 29.70 | 29.80 | 29.58 | 29.80 | 8,197 | -0.12(-0.40%) |
Sep 09, 2024 | 29.81 | 29.97 | 29.81 | 29.91 | 1,541 | +0.20(+0.68%) |
Sep 06, 2024 | 29.97 | 29.97 | 29.70 | 29.71 | 3,350 | -0.41(-1.35%) |
Sep 05, 2024 | 30.19 | 30.19 | 30.06 | 30.12 | 2,795 | -0.11(-0.35%) |
Sep 04, 2024 | 30.12 | 30.22 | 30.12 | 30.22 | 701 | -0.07(-0.22%) |
Sep 03, 2024 | 30.62 | 30.62 | 30.29 | 30.29 | 658 | -0.56(-1.83%) |
Aug 30, 2024 | 30.72 | 30.86 | 30.72 | 30.86 | 562 | +0.08(+0.26%) |
Aug 29, 2024 | 30.77 | 30.81 | 30.77 | 30.78 | 811 | +0.10(+0.33%) |
Aug 28, 2024 | 30.69 | 30.69 | 30.50 | 30.67 | 2,254 | -0.16(-0.53%) |
Aug 27, 2024 | 30.77 | 30.86 | 30.73 | 30.84 | 16,252 | +0.14(+0.44%) |
Aug 26, 2024 | 30.65 | 30.74 | 30.26 | 30.70 | 1,187 | -0.05(-0.15%) |
Aug 23, 2024 | 30.44 | 30.75 | 30.44 | 30.75 | 819 | +0.48(+1.60%) |
Aug 22, 2024 | 30.48 | 30.48 | 30.26 | 30.26 | 3,671 | -0.17(-0.56%) |
Aug 21, 2024 | 30.23 | 30.43 | 30.23 | 30.43 | 588 | +0.23(+0.77%) |
Aug 20, 2024 | 30.18 | 30.22 | 30.13 | 30.20 | 4,081 | -0.06(-0.19%) |
Aug 19, 2024 | 30.05 | 30.26 | 30.05 | 30.26 | 2,536 | +0.35(+1.18%) |
Aug 16, 2024 | 29.83 | 29.90 | 29.77 | 29.90 | 5,140 | +0.15(+0.49%) |
Aug 15, 2024 | 29.68 | 29.80 | 29.66 | 29.76 | 6,016 | +0.29(+0.97%) |
Aug 14, 2024 | 29.39 | 29.47 | 29.38 | 29.47 | 3,797 | +0.17(+0.58%) |
Aug 13, 2024 | 28.98 | 29.30 | 28.98 | 29.30 | 2,052 | +0.42(+1.47%) |
Aug 12, 2024 | 28.91 | 28.96 | 28.88 | 28.88 | 3,011 | -0.06(-0.21%) |
Aug 09, 2024 | 28.87 | 28.95 | 28.87 | 28.94 | 1,814 | +0.13(+0.44%) |
Aug 08, 2024 | 28.59 | 28.82 | 28.59 | 28.81 | 2,501 | +0.41(+1.44%) |
Aug 07, 2024 | 28.77 | 28.77 | 28.39 | 28.40 | 3,296 | +0.02(+0.07%) |
Aug 06, 2024 | 28.25 | 28.48 | 28.25 | 28.38 | 5,570 | +0.13(+0.47%) |
Aug 05, 2024 | 28.06 | 28.41 | 28.06 | 28.25 | 1,036 | -0.65(-2.23%) |
Aug 02, 2024 | 28.77 | 28.89 | 28.77 | 28.89 | 1,673 | -0.25(-0.87%) |