Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 10, 2024 | 30.50 | 30.53 | 30.47 | 30.50 | 7,774 | +0.02(+0.07%) |
Oct 09, 2024 | 30.42 | 30.51 | 30.42 | 30.48 | 36,642 | +0.04(+0.13%) |
Oct 08, 2024 | 30.45 | 30.46 | 30.42 | 30.44 | 311,469 | +0.03(+0.11%) |
Oct 07, 2024 | 30.40 | 30.47 | 30.38 | 30.41 | 243,166 | -0.03(-0.11%) |
Oct 04, 2024 | 30.47 | 30.47 | 30.41 | 30.44 | 7,322 | +0.04(+0.13%) |
Oct 03, 2024 | 30.42 | 30.46 | 30.38 | 30.40 | 32,106 | -0.02(-0.07%) |
Oct 02, 2024 | 30.38 | 30.47 | 30.38 | 30.42 | 16,764 | +0.02(+0.07%) |
Oct 01, 2024 | 30.45 | 30.45 | 30.38 | 30.40 | 22,619 | -0.05(-0.16%) |
Sep 30, 2024 | 30.45 | 30.46 | 30.41 | 30.45 | 6,922 | +0.00(+0.01%) |
Sep 27, 2024 | 30.48 | 30.51 | 30.45 | 30.45 | 3,572 | +0.00(+0.01%) |
Sep 26, 2024 | 30.50 | 30.50 | 30.43 | 30.44 | 4,066 | +0.01(+0.03%) |
Sep 25, 2024 | 30.30 | 30.48 | 30.30 | 30.43 | 5,803 | -0.01(-0.02%) |
Sep 24, 2024 | 30.44 | 30.46 | 30.41 | 30.44 | 5,125 | +0.04(+0.13%) |
Sep 23, 2024 | 30.40 | 30.45 | 30.38 | 30.40 | 167,240 | +0.01(+0.04%) |
Sep 20, 2024 | 30.39 | 30.42 | 30.38 | 30.39 | 12,049 | -0.01(-0.04%) |
Sep 19, 2024 | 30.43 | 30.43 | 30.29 | 30.40 | 8,792 | +0.11(+0.36%) |
Sep 18, 2024 | 30.27 | 30.32 | 30.26 | 30.29 | 5,554 | +0.00(+0.00%) |
Sep 17, 2024 | 30.34 | 30.36 | 30.16 | 30.29 | 22,477 | +0.00(+0.01%) |
Sep 16, 2024 | 30.30 | 30.31 | 30.23 | 30.29 | 31,195 | +0.03(+0.09%) |
Sep 13, 2024 | 30.27 | 30.34 | 30.24 | 30.26 | 16,740 | +0.07(+0.23%) |
Sep 12, 2024 | 30.14 | 30.22 | 30.14 | 30.19 | 9,085 | +0.07(+0.23%) |
Sep 11, 2024 | 30.09 | 30.12 | 29.96 | 30.12 | 13,207 | +0.07(+0.22%) |
Sep 10, 2024 | 30.03 | 30.09 | 30.00 | 30.05 | 20,530 | +0.03(+0.11%) |
Sep 09, 2024 | 29.97 | 30.03 | 29.97 | 30.02 | 4,347 | +0.09(+0.29%) |
Sep 06, 2024 | 29.92 | 29.95 | 29.92 | 29.93 | 17,231 | -0.10(-0.32%) |
Sep 05, 2024 | 30.12 | 30.16 | 30.03 | 30.03 | 6,483 | -0.06(-0.21%) |
Sep 04, 2024 | 30.11 | 30.14 | 30.07 | 30.09 | 4,578 | -0.03(-0.09%) |
Sep 03, 2024 | 30.25 | 30.25 | 30.08 | 30.12 | 29,485 | -0.11(-0.36%) |
Aug 30, 2024 | 30.16 | 30.25 | 30.16 | 30.23 | 257,555 | +0.11(+0.37%) |
Aug 29, 2024 | 30.17 | 30.22 | 30.04 | 30.12 | 49,150 | -0.05(-0.16%) |
Aug 28, 2024 | 30.16 | 30.19 | 30.10 | 30.17 | 41,644 | -0.03(-0.09%) |
Aug 27, 2024 | 30.14 | 30.21 | 30.14 | 30.20 | 5,167 | +0.02(+0.08%) |
Aug 26, 2024 | 30.18 | 30.25 | 30.14 | 30.17 | 9,403 | +0.00(+0.00%) |
Aug 23, 2024 | 30.12 | 30.19 | 30.12 | 30.17 | 16,372 | +0.10(+0.33%) |
Aug 22, 2024 | 30.02 | 30.18 | 30.02 | 30.07 | 23,199 | -0.10(-0.33%) |
Aug 21, 2024 | 30.12 | 30.17 | 30.11 | 30.17 | 8,583 | +0.07(+0.23%) |
Aug 20, 2024 | 30.16 | 30.17 | 30.09 | 30.10 | 17,732 | +0.00(+0.00%) |
Aug 19, 2024 | 30.10 | 30.16 | 30.04 | 30.10 | 4,986 | +0.06(+0.20%) |
Aug 16, 2024 | 29.99 | 30.09 | 29.99 | 30.04 | 14,091 | +0.04(+0.13%) |
Aug 15, 2024 | 29.97 | 30.05 | 29.96 | 30.00 | 2,586 | +0.11(+0.35%) |
Aug 14, 2024 | 29.87 | 29.91 | 29.82 | 29.89 | 2,680 | +0.03(+0.12%) |
Aug 13, 2024 | 29.84 | 29.89 | 29.76 | 29.86 | 23,842 | +0.15(+0.50%) |
Aug 12, 2024 | 29.73 | 29.75 | 29.70 | 29.71 | 4,983 | -0.03(-0.10%) |
Aug 09, 2024 | 29.66 | 29.76 | 29.66 | 29.74 | 110,446 | +0.03(+0.10%) |
Aug 08, 2024 | 29.60 | 29.71 | 29.56 | 29.71 | 16,748 | +0.18(+0.59%) |
Aug 07, 2024 | 29.64 | 29.71 | 29.52 | 29.53 | 17,833 | -0.04(-0.12%) |
Aug 06, 2024 | 29.49 | 29.67 | 29.45 | 29.57 | 9,142 | +0.06(+0.20%) |
Aug 05, 2024 | 30.52 | 30.52 | 29.38 | 29.51 | 180,024 | -0.16(-0.54%) |
Aug 02, 2024 | 29.78 | 29.78 | 29.64 | 29.67 | 9,420 | -0.15(-0.50%) |