Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 30.50 | 30.50 | 30.46 | 30.46 | 763 | -0.02(-0.07%) |
Oct 29, 2024 | 30.41 | 30.48 | 30.41 | 30.48 | 8,332 | +0.01(+0.03%) |
Oct 28, 2024 | 30.50 | 30.50 | 30.43 | 30.47 | 3,541 | -0.04(-0.13%) |
Oct 25, 2024 | 30.59 | 30.59 | 30.51 | 30.51 | 7,701 | -0.06(-0.19%) |
Oct 24, 2024 | 30.58 | 30.59 | 30.57 | 30.57 | 829 | +0.06(+0.20%) |
Oct 23, 2024 | 30.47 | 30.51 | 30.47 | 30.51 | 128,130 | -0.05(-0.17%) |
Oct 22, 2024 | 30.55 | 30.57 | 30.55 | 30.56 | 840 | -0.01(-0.04%) |
Oct 21, 2024 | 30.58 | 30.58 | 30.57 | 30.57 | 2,820 | -0.19(-0.60%) |
Oct 18, 2024 | 30.77 | 30.77 | 30.76 | 30.76 | 6,347 | +0.04(+0.12%) |
Oct 17, 2024 | 30.71 | 30.72 | 30.71 | 30.72 | 30,076 | -0.13(-0.42%) |
Oct 16, 2024 | 30.87 | 30.87 | 30.85 | 30.85 | 2,905 | +0.03(+0.10%) |
Oct 15, 2024 | 30.82 | 30.83 | 30.80 | 30.82 | 955 | +0.15(+0.49%) |
Oct 14, 2024 | 30.58 | 30.67 | 30.58 | 30.67 | 8,177 | -0.06(-0.19%) |
Oct 11, 2024 | 30.74 | 30.74 | 30.73 | 30.73 | 15,985 | -0.01(-0.04%) |
Oct 10, 2024 | 30.69 | 30.74 | 30.69 | 30.74 | 9,170 | +0.01(+0.03%) |
Oct 09, 2024 | 30.76 | 30.77 | 30.71 | 30.73 | 2,102 | -0.10(-0.32%) |
Oct 08, 2024 | 30.81 | 30.83 | 30.81 | 30.83 | 311 | +0.02(+0.06%) |
Oct 07, 2024 | 30.78 | 30.81 | 30.77 | 30.81 | 2,237 | -0.08(-0.26%) |
Oct 04, 2024 | 30.87 | 30.89 | 30.87 | 30.89 | 710 | -0.22(-0.72%) |
Oct 03, 2024 | 31.17 | 31.17 | 31.10 | 31.11 | 1,941 | -0.11(-0.34%) |
Oct 02, 2024 | 31.20 | 31.23 | 31.19 | 31.22 | 706 | -0.08(-0.25%) |
Oct 01, 2024 | 31.33 | 31.33 | 31.30 | 31.30 | 2,131 | +0.09(+0.28%) |
Sep 30, 2024 | 31.23 | 31.29 | 31.21 | 31.21 | 4,000 | -0.06(-0.19%) |
Sep 27, 2024 | 31.26 | 31.31 | 31.26 | 31.27 | 2,097 | +0.06(+0.20%) |
Sep 26, 2024 | 31.22 | 31.22 | 31.16 | 31.21 | 3,407 | -0.01(-0.04%) |
Sep 25, 2024 | 31.24 | 31.27 | 31.22 | 31.22 | 2,843 | -0.10(-0.31%) |
Sep 24, 2024 | 31.21 | 31.32 | 31.21 | 31.32 | 946 | +0.03(+0.10%) |
Sep 23, 2024 | 31.30 | 31.30 | 31.29 | 31.29 | 154 | -0.03(-0.09%) |
Sep 20, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 4,636 | +0.01(+0.04%) |
Sep 19, 2024 | 31.29 | 31.30 | 31.27 | 31.30 | 1,508 | -0.02(-0.05%) |
Sep 18, 2024 | 31.35 | 31.44 | 31.32 | 31.32 | 10,722 | -0.12(-0.38%) |
Sep 17, 2024 | 31.44 | 31.46 | 31.44 | 31.44 | 912 | -0.05(-0.15%) |
Sep 16, 2024 | 31.44 | 31.49 | 31.44 | 31.49 | 1,008 | +0.08(+0.24%) |
Sep 13, 2024 | 31.40 | 31.41 | 31.40 | 31.41 | 204 | +0.06(+0.18%) |
Sep 12, 2024 | 31.34 | 31.36 | 31.33 | 31.36 | 1,731 | -0.03(-0.10%) |
Sep 11, 2024 | 31.35 | 31.40 | 31.35 | 31.39 | 775 | -0.03(-0.11%) |
Sep 10, 2024 | 31.35 | 31.42 | 31.35 | 31.42 | 803 | +0.11(+0.35%) |
Sep 09, 2024 | 31.28 | 31.31 | 31.28 | 31.31 | 986 | +0.03(+0.09%) |
Sep 06, 2024 | 31.34 | 31.34 | 31.28 | 31.28 | 508 | +0.06(+0.19%) |
Sep 05, 2024 | 31.18 | 31.22 | 31.18 | 31.22 | 241 | +0.06(+0.18%) |
Sep 04, 2024 | 31.06 | 31.17 | 31.06 | 31.17 | 7,027 | +0.16(+0.50%) |
Sep 03, 2024 | 31.00 | 31.01 | 30.99 | 31.01 | 6,395 | +0.16(+0.51%) |
Aug 30, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 8,109 | -0.08(-0.25%) |
Aug 29, 2024 | 30.90 | 30.93 | 30.90 | 30.93 | 338 | -0.04(-0.13%) |
Aug 28, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 251 | -0.02(-0.06%) |
Aug 27, 2024 | 30.98 | 30.99 | 30.98 | 30.99 | 693 | -0.00(-0.01%) |
Aug 26, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 50 | -0.02(-0.06%) |
Aug 23, 2024 | 31.00 | 31.01 | 31.00 | 31.01 | 288 | +0.11(+0.35%) |
Aug 22, 2024 | 30.91 | 30.92 | 30.89 | 30.90 | 3,058 | -0.13(-0.42%) |
Aug 21, 2024 | 30.98 | 31.05 | 30.98 | 31.03 | 6,470 | +0.06(+0.19%) |
Aug 20, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 31 | +0.10(+0.32%) |
Aug 19, 2024 | 30.88 | 30.88 | 30.87 | 30.87 | 237 | +0.04(+0.12%) |
Aug 16, 2024 | 30.82 | 30.85 | 30.82 | 30.83 | 639 | +0.06(+0.19%) |
Aug 15, 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 44 | -0.16(-0.51%) |
Aug 14, 2024 | 30.97 | 30.97 | 30.93 | 30.93 | 225 | +0.04(+0.13%) |
Aug 13, 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 1 | +0.10(+0.33%) |
Aug 12, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 1 | +0.06(+0.19%) |
Aug 09, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 100 | +0.08(+0.26%) |
Aug 08, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 264 | -0.05(-0.18%) |
Aug 07, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 32 | -0.09(-0.31%) |
Aug 06, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 108 | -0.22(-0.72%) |
Aug 05, 2024 | 31.03 | 31.03 | 31.02 | 31.02 | 361 | +0.04(+0.12%) |
Aug 02, 2024 | 30.93 | 30.99 | 30.93 | 30.99 | 379 | +0.39(+1.29%) |