Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 30.79 | 30.80 | 30.78 | 30.79 | 504,162 | +0.01(+0.03%) |
Oct 17, 2024 | 30.76 | 30.78 | 30.75 | 30.78 | 554,243 | +0.05(+0.16%) |
Oct 16, 2024 | 30.75 | 30.77 | 30.73 | 30.73 | 744,303 | -0.03(-0.10%) |
Oct 15, 2024 | 30.77 | 30.77 | 30.73 | 30.76 | 624,563 | -0.01(-0.03%) |
Oct 14, 2024 | 30.77 | 30.77 | 30.76 | 30.77 | 362,443 | +0.01(+0.03%) |
Oct 11, 2024 | 30.76 | 30.77 | 30.75 | 30.76 | 641,863 | +0.02(+0.07%) |
Oct 10, 2024 | 30.74 | 30.74 | 30.73 | 30.74 | 1,319,721 | +0.02(+0.07%) |
Oct 09, 2024 | 30.74 | 30.75 | 30.71 | 30.72 | 1,890,500 | +0.00(+0.00%) |
Oct 08, 2024 | 30.74 | 30.74 | 30.71 | 30.72 | 1,000,987 | -0.02(-0.07%) |
Oct 07, 2024 | 30.72 | 30.74 | 30.73 | 30.74 | 415,201 | +0.02(+0.07%) |
Oct 04, 2024 | 30.73 | 30.73 | 30.71 | 30.72 | 505,077 | +0.00(+0.00%) |
Oct 03, 2024 | 30.71 | 30.72 | 30.69 | 30.72 | 1,137,869 | +0.02(+0.07%) |
Oct 02, 2024 | 30.69 | 30.70 | 30.69 | 30.70 | 353,722 | +0.01(+0.03%) |
Oct 01, 2024 | 30.70 | 30.71 | 30.69 | 30.69 | 692,446 | -0.01(-0.05%) |
Sep 30, 2024 | 30.69 | 30.70 | 30.69 | 30.70 | 848,257 | +0.02(+0.06%) |
Sep 27, 2024 | 30.69 | 30.69 | 30.68 | 30.69 | 278,380 | +0.02(+0.06%) |
Sep 26, 2024 | 30.68 | 30.68 | 30.67 | 30.67 | 604,190 | -0.01(-0.03%) |
Sep 25, 2024 | 30.67 | 30.68 | 30.66 | 30.68 | 357,478 | +0.01(+0.03%) |
Sep 24, 2024 | 30.67 | 30.67 | 30.66 | 30.67 | 399,450 | +0.01(+0.03%) |
Sep 23, 2024 | 30.65 | 30.67 | 30.64 | 30.66 | 317,949 | +0.00(+0.00%) |
Sep 20, 2024 | 30.66 | 30.66 | 30.65 | 30.66 | 422,720 | +0.02(+0.06%) |
Sep 19, 2024 | 30.64 | 30.65 | 30.63 | 30.64 | 527,582 | +0.00(+0.00%) |
Sep 18, 2024 | 30.63 | 30.65 | 30.62 | 30.64 | 377,236 | +0.01(+0.03%) |
Sep 17, 2024 | 30.62 | 30.63 | 30.62 | 30.63 | 471,220 | +0.01(+0.03%) |
Sep 16, 2024 | 30.62 | 30.63 | 30.61 | 30.62 | 572,950 | +0.01(+0.03%) |
Sep 13, 2024 | 30.63 | 30.63 | 30.60 | 30.61 | 858,262 | -0.02(-0.06%) |
Sep 12, 2024 | 30.60 | 30.63 | 30.57 | 30.63 | 1,579,202 | +0.04(+0.13%) |
Sep 11, 2024 | 30.61 | 30.61 | 30.58 | 30.59 | 277,241 | -0.01(-0.03%) |
Sep 10, 2024 | 30.59 | 30.60 | 30.58 | 30.60 | 827,245 | +0.02(+0.07%) |
Sep 09, 2024 | 30.59 | 30.59 | 30.57 | 30.58 | 623,953 | +0.00(+0.00%) |
Sep 06, 2024 | 30.59 | 30.59 | 30.57 | 30.58 | 1,250,634 | +0.02(+0.07%) |
Sep 05, 2024 | 30.56 | 30.56 | 30.54 | 30.56 | 1,037,219 | +0.01(+0.03%) |
Sep 04, 2024 | 30.55 | 30.56 | 30.55 | 30.55 | 354,641 | +0.01(+0.03%) |
Sep 03, 2024 | 30.54 | 30.55 | 30.53 | 30.54 | 736,218 | -0.01(-0.02%) |
Aug 30, 2024 | 30.54 | 30.56 | 30.53 | 30.54 | 1,063,819 | +0.01(+0.03%) |
Aug 29, 2024 | 30.53 | 30.53 | 30.52 | 30.53 | 363,775 | +0.01(+0.03%) |
Aug 28, 2024 | 30.53 | 30.53 | 30.50 | 30.52 | 645,083 | +0.00(+0.00%) |
Aug 27, 2024 | 30.51 | 30.52 | 30.50 | 30.52 | 400,283 | +0.02(+0.06%) |
Aug 26, 2024 | 30.50 | 30.51 | 30.49 | 30.50 | 763,981 | +0.02(+0.06%) |
Aug 23, 2024 | 30.50 | 30.50 | 30.48 | 30.48 | 1,067,615 | +0.00(+0.00%) |
Aug 22, 2024 | 30.47 | 30.49 | 30.47 | 30.48 | 1,181,837 | +0.01(+0.03%) |
Aug 21, 2024 | 30.46 | 30.48 | 30.44 | 30.47 | 1,149,250 | +0.01(+0.03%) |
Aug 20, 2024 | 30.49 | 30.49 | 30.45 | 30.46 | 1,452,214 | -0.02(-0.06%) |
Aug 19, 2024 | 30.47 | 30.48 | 30.46 | 30.48 | 566,866 | +0.03(+0.10%) |
Aug 16, 2024 | 30.44 | 30.46 | 30.44 | 30.45 | 519,974 | +0.01(+0.03%) |
Aug 15, 2024 | 30.41 | 30.44 | 30.41 | 30.44 | 401,944 | +0.03(+0.10%) |
Aug 14, 2024 | 30.42 | 30.43 | 30.39 | 30.41 | 2,224,919 | +0.01(+0.03%) |
Aug 13, 2024 | 30.41 | 30.42 | 30.39 | 30.40 | 952,326 | +0.00(+0.00%) |
Aug 12, 2024 | 30.42 | 30.42 | 30.40 | 30.40 | 436,248 | -0.01(-0.03%) |
Aug 09, 2024 | 30.40 | 30.41 | 30.39 | 30.41 | 367,833 | +0.02(+0.07%) |
Aug 08, 2024 | 30.40 | 30.40 | 30.38 | 30.39 | 884,871 | +0.01(+0.03%) |
Aug 07, 2024 | 30.39 | 30.40 | 30.37 | 30.38 | 2,164,688 | +0.01(+0.03%) |
Aug 06, 2024 | 30.29 | 30.39 | 30.27 | 30.37 | 1,111,050 | +0.12(+0.39%) |
Aug 05, 2024 | 30.30 | 30.30 | 30.03 | 30.25 | 3,106,190 | -0.10(-0.33%) |
Aug 02, 2024 | 30.40 | 30.40 | 30.34 | 30.35 | 1,278,881 | -0.04(-0.13%) |