Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 30.00 | 30.17 | 30.00 | 30.06 | 3,490 | +0.23(+0.77%) |
Oct 17, 2024 | 30.00 | 30.09 | 29.83 | 29.83 | 11,601 | -0.17(-0.57%) |
Oct 16, 2024 | 29.95 | 30.05 | 29.90 | 30.00 | 2,770 | -0.06(-0.20%) |
Oct 15, 2024 | 30.41 | 30.41 | 30.02 | 30.06 | 2,775 | -0.31(-1.02%) |
Oct 14, 2024 | 30.35 | 30.51 | 30.28 | 30.37 | 5,738 | +0.13(+0.43%) |
Oct 11, 2024 | 30.11 | 30.24 | 30.11 | 30.24 | 3,119 | +0.21(+0.70%) |
Oct 10, 2024 | 30.01 | 30.18 | 29.98 | 30.03 | 2,529 | -0.24(-0.79%) |
Oct 09, 2024 | 30.14 | 30.31 | 30.14 | 30.27 | 2,696 | +0.07(+0.23%) |
Oct 08, 2024 | 30.18 | 30.21 | 30.18 | 30.20 | 2,222 | +0.00(+0.00%) |
Oct 07, 2024 | 30.90 | 30.90 | 30.12 | 30.20 | 5,228 | -0.18(-0.59%) |
Oct 04, 2024 | 30.23 | 30.38 | 30.05 | 30.38 | 4,145 | +0.51(+1.71%) |
Oct 03, 2024 | 29.90 | 29.99 | 29.81 | 29.87 | 2,121 | -0.20(-0.67%) |
Oct 02, 2024 | 30.06 | 30.12 | 29.98 | 30.07 | 3,738 | +0.21(+0.70%) |
Oct 01, 2024 | 30.00 | 30.00 | 29.63 | 29.86 | 3,624 | -0.41(-1.35%) |
Sep 30, 2024 | 30.28 | 30.28 | 30.08 | 30.27 | 3,475 | +0.02(+0.07%) |
Sep 27, 2024 | 30.33 | 30.50 | 30.20 | 30.25 | 3,152 | -0.07(-0.23%) |
Sep 26, 2024 | 30.34 | 30.34 | 30.09 | 30.32 | 4,842 | +0.51(+1.71%) |
Sep 25, 2024 | 29.85 | 29.93 | 29.81 | 29.81 | 1,717 | -0.13(-0.43%) |
Sep 24, 2024 | 29.68 | 29.98 | 29.59 | 29.94 | 7,002 | +0.49(+1.66%) |
Sep 23, 2024 | 29.42 | 29.55 | 29.42 | 29.45 | 6,403 | +0.05(+0.17%) |
Sep 20, 2024 | 29.54 | 29.54 | 29.29 | 29.40 | 3,326 | -0.13(-0.43%) |
Sep 19, 2024 | 29.50 | 29.68 | 29.46 | 29.53 | 4,487 | +0.70(+2.43%) |
Sep 18, 2024 | 29.06 | 29.21 | 28.83 | 28.83 | 3,551 | -0.21(-0.72%) |
Sep 17, 2024 | 29.23 | 29.24 | 28.90 | 29.04 | 4,036 | +0.06(+0.22%) |
Sep 16, 2024 | 28.96 | 28.98 | 28.83 | 28.98 | 3,567 | +0.04(+0.13%) |
Sep 13, 2024 | 28.91 | 29.00 | 28.91 | 28.94 | 2,349 | +0.07(+0.24%) |
Sep 12, 2024 | 28.65 | 28.88 | 28.63 | 28.87 | 3,361 | +0.19(+0.66%) |
Sep 11, 2024 | 28.25 | 28.70 | 28.03 | 28.68 | 6,591 | +0.47(+1.67%) |
Sep 10, 2024 | 28.15 | 28.21 | 27.94 | 28.21 | 8,964 | +0.08(+0.28%) |
Sep 09, 2024 | 28.08 | 28.24 | 27.93 | 28.13 | 4,015 | +0.24(+0.86%) |
Sep 06, 2024 | 27.99 | 27.99 | 27.75 | 27.89 | 3,540 | -0.62(-2.17%) |
Sep 05, 2024 | 28.52 | 28.55 | 28.42 | 28.51 | 4,593 | -0.01(-0.04%) |
Sep 04, 2024 | 28.33 | 28.79 | 28.33 | 28.52 | 2,885 | +0.00(+0.00%) |
Sep 03, 2024 | 29.33 | 29.33 | 28.51 | 28.52 | 2,360 | -1.07(-3.61%) |
Aug 30, 2024 | 29.61 | 29.61 | 29.38 | 29.59 | 1,267 | +0.27(+0.92%) |
Aug 29, 2024 | 29.31 | 29.59 | 29.24 | 29.32 | 7,387 | +0.16(+0.55%) |
Aug 28, 2024 | 29.53 | 29.53 | 28.96 | 29.16 | 8,520 | -0.61(-2.05%) |
Aug 27, 2024 | 29.57 | 29.77 | 29.57 | 29.77 | 2,386 | +0.16(+0.54%) |
Aug 26, 2024 | 29.81 | 29.81 | 29.60 | 29.61 | 3,877 | -0.32(-1.07%) |
Aug 23, 2024 | 29.66 | 29.93 | 29.66 | 29.93 | 2,936 | +0.57(+1.94%) |
Aug 22, 2024 | 29.92 | 29.92 | 29.36 | 29.36 | 2,892 | -0.51(-1.72%) |
Aug 21, 2024 | 29.55 | 29.88 | 29.55 | 29.87 | 2,827 | +0.37(+1.27%) |
Aug 20, 2024 | 29.58 | 29.69 | 29.45 | 29.50 | 3,521 | -0.22(-0.74%) |
Aug 19, 2024 | 29.33 | 29.72 | 29.33 | 29.72 | 4,334 | +0.50(+1.71%) |
Aug 16, 2024 | 29.09 | 29.27 | 29.09 | 29.22 | 2,866 | +0.13(+0.45%) |
Aug 15, 2024 | 28.82 | 29.17 | 28.82 | 29.09 | 5,441 | +0.50(+1.76%) |
Aug 14, 2024 | 28.68 | 28.68 | 28.35 | 28.59 | 2,695 | -0.04(-0.15%) |
Aug 13, 2024 | 28.20 | 28.69 | 28.20 | 28.63 | 5,931 | +0.67(+2.40%) |
Aug 12, 2024 | 28.04 | 28.16 | 27.96 | 27.96 | 4,056 | -0.05(-0.18%) |
Aug 09, 2024 | 27.80 | 28.01 | 27.80 | 28.01 | 5,007 | +0.13(+0.47%) |
Aug 08, 2024 | 27.41 | 27.95 | 27.26 | 27.88 | 8,571 | +0.81(+2.99%) |
Aug 07, 2024 | 27.83 | 27.83 | 27.06 | 27.07 | 6,049 | -0.30(-1.10%) |
Aug 06, 2024 | 27.21 | 27.66 | 27.08 | 27.37 | 3,105 | +0.18(+0.66%) |
Aug 05, 2024 | 26.41 | 27.52 | 26.31 | 27.19 | 22,665 | -1.07(-3.78%) |
Aug 02, 2024 | 28.38 | 28.43 | 28.00 | 28.26 | 7,646 | -0.93(-3.18%) |