Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 31.81 | 31.84 | 31.81 | 31.84 | 2,192 | +0.19(+0.60%) |
Oct 17, 2024 | 31.78 | 31.86 | 31.65 | 31.65 | 20,165 | -0.04(-0.13%) |
Oct 16, 2024 | 31.61 | 31.69 | 31.51 | 31.69 | 912 | +0.25(+0.80%) |
Oct 15, 2024 | 31.85 | 31.85 | 31.40 | 31.44 | 2,521 | -0.33(-1.04%) |
Oct 14, 2024 | 31.81 | 31.81 | 31.77 | 31.77 | 698 | +0.05(+0.16%) |
Oct 11, 2024 | 31.39 | 31.72 | 31.39 | 31.72 | 10,482 | +0.52(+1.67%) |
Oct 10, 2024 | 31.11 | 31.20 | 31.11 | 31.20 | 9,360 | -0.17(-0.54%) |
Oct 09, 2024 | 31.20 | 31.37 | 31.20 | 31.37 | 7,147 | +0.19(+0.61%) |
Oct 08, 2024 | 31.06 | 31.25 | 31.06 | 31.18 | 8,501 | +0.09(+0.29%) |
Oct 07, 2024 | 31.14 | 31.18 | 31.02 | 31.09 | 3,829 | -0.18(-0.58%) |
Oct 04, 2024 | 31.18 | 31.27 | 31.01 | 31.27 | 2,326 | +0.37(+1.20%) |
Oct 03, 2024 | 30.80 | 30.90 | 30.76 | 30.90 | 10,710 | -0.09(-0.29%) |
Oct 02, 2024 | 30.72 | 31.10 | 30.72 | 30.99 | 5,982 | +0.06(+0.19%) |
Oct 01, 2024 | 31.11 | 31.11 | 30.75 | 30.93 | 20,764 | -0.30(-0.96%) |
Sep 30, 2024 | 31.25 | 31.29 | 31.02 | 31.23 | 10,111 | -0.11(-0.35%) |
Sep 27, 2024 | 31.39 | 31.39 | 31.22 | 31.34 | 19,765 | +0.09(+0.29%) |
Sep 26, 2024 | 31.09 | 31.25 | 31.05 | 31.25 | 3,416 | +0.59(+1.92%) |
Sep 25, 2024 | 30.78 | 30.78 | 30.66 | 30.66 | 2,972 | -0.17(-0.55%) |
Sep 24, 2024 | 30.68 | 30.84 | 30.60 | 30.83 | 4,585 | +0.26(+0.85%) |
Sep 23, 2024 | 30.51 | 30.61 | 30.51 | 30.57 | 10,804 | +0.10(+0.33%) |
Sep 20, 2024 | 30.49 | 30.49 | 30.40 | 30.47 | 1,519 | -0.22(-0.72%) |
Sep 19, 2024 | 30.62 | 30.75 | 30.56 | 30.69 | 2,800 | +0.60(+1.99%) |
Sep 18, 2024 | 30.22 | 30.44 | 30.06 | 30.09 | 2,809 | -0.11(-0.36%) |
Sep 17, 2024 | 30.35 | 30.36 | 30.16 | 30.20 | 3,723 | +0.26(+0.87%) |
Sep 16, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 350 | -0.08(-0.27%) |
Sep 13, 2024 | 29.65 | 30.03 | 29.65 | 30.02 | 2,818 | +0.52(+1.76%) |
Sep 12, 2024 | 29.37 | 29.57 | 29.37 | 29.50 | 1,727 | +0.17(+0.58%) |
Sep 11, 2024 | 28.71 | 29.35 | 28.71 | 29.33 | 2,812 | +0.49(+1.72%) |
Sep 10, 2024 | 28.54 | 28.84 | 28.54 | 28.84 | 766 | +0.09(+0.31%) |
Sep 09, 2024 | 28.61 | 28.91 | 28.61 | 28.75 | 2,632 | +0.30(+1.05%) |
Sep 06, 2024 | 28.91 | 28.91 | 28.38 | 28.45 | 4,097 | -0.46(-1.59%) |
Sep 05, 2024 | 29.00 | 29.04 | 28.89 | 28.91 | 5,313 | -0.19(-0.65%) |
Sep 04, 2024 | 29.07 | 29.14 | 29.01 | 29.09 | 8,609 | +0.05(+0.17%) |
Sep 03, 2024 | 29.68 | 29.68 | 28.99 | 29.04 | 14,937 | -0.80(-2.68%) |
Aug 30, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 270 | +0.03(+0.10%) |
Aug 29, 2024 | 30.03 | 30.11 | 29.74 | 29.81 | 6,397 | +0.11(+0.37%) |
Aug 28, 2024 | 30.01 | 30.01 | 29.67 | 29.70 | 545 | -0.44(-1.46%) |
Aug 27, 2024 | 29.87 | 30.16 | 29.83 | 30.14 | 26,954 | +0.18(+0.60%) |
Aug 26, 2024 | 30.21 | 30.28 | 29.96 | 29.96 | 8,650 | -0.22(-0.73%) |
Aug 23, 2024 | 29.94 | 30.18 | 29.94 | 30.18 | 3,176 | +0.55(+1.85%) |
Aug 22, 2024 | 29.99 | 29.99 | 29.63 | 29.63 | 36,594 | -0.33(-1.12%) |
Aug 21, 2024 | 29.70 | 29.97 | 29.70 | 29.97 | 7,826 | +0.37(+1.27%) |
Aug 20, 2024 | 29.54 | 29.66 | 29.54 | 29.59 | 2,445 | -0.18(-0.60%) |
Aug 19, 2024 | 29.45 | 29.77 | 29.44 | 29.77 | 9,369 | +0.33(+1.12%) |
Aug 16, 2024 | 29.29 | 29.44 | 29.29 | 29.44 | 2,165 | +0.14(+0.48%) |
Aug 15, 2024 | 29.21 | 29.32 | 29.21 | 29.30 | 3,269 | +0.65(+2.27%) |
Aug 14, 2024 | 28.86 | 28.86 | 28.61 | 28.66 | 7,405 | -0.10(-0.35%) |
Aug 13, 2024 | 28.34 | 28.80 | 28.34 | 28.75 | 19,504 | +0.55(+1.95%) |
Aug 12, 2024 | 28.29 | 28.29 | 28.21 | 28.21 | 3,240 | -0.18(-0.63%) |
Aug 09, 2024 | 28.19 | 28.39 | 28.13 | 28.39 | 8,007 | +0.18(+0.64%) |
Aug 08, 2024 | 27.59 | 28.25 | 27.59 | 28.21 | 2,033 | +0.91(+3.33%) |
Aug 07, 2024 | 27.46 | 27.46 | 27.30 | 27.30 | 1,044 | -0.31(-1.12%) |
Aug 06, 2024 | 27.44 | 27.80 | 27.44 | 27.61 | 6,464 | +0.44(+1.62%) |
Aug 05, 2024 | 26.72 | 27.26 | 26.72 | 27.17 | 9,137 | -0.72(-2.58%) |
Aug 02, 2024 | 28.08 | 28.08 | 27.73 | 27.89 | 2,806 | -0.69(-2.41%) |