Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 30.45 | 30.51 | 30.45 | 30.49 | 1,493 | +0.10(+0.33%) |
Oct 17, 2024 | 30.47 | 30.47 | 30.39 | 30.39 | 1,532 | -0.10(-0.33%) |
Oct 16, 2024 | 30.42 | 30.50 | 30.42 | 30.49 | 4,954 | +0.11(+0.36%) |
Oct 15, 2024 | 30.43 | 30.43 | 30.38 | 30.38 | 2,126 | -0.07(-0.25%) |
Oct 14, 2024 | 30.36 | 30.45 | 30.36 | 30.45 | 4,615 | +0.08(+0.25%) |
Oct 11, 2024 | 30.37 | 30.40 | 30.37 | 30.38 | 427 | +0.11(+0.37%) |
Oct 10, 2024 | 30.22 | 30.27 | 30.22 | 30.27 | 1,100 | -0.03(-0.11%) |
Oct 09, 2024 | 30.27 | 30.30 | 30.27 | 30.30 | 2,408 | +0.03(+0.11%) |
Oct 08, 2024 | 30.22 | 30.26 | 30.21 | 30.26 | 704 | +0.07(+0.25%) |
Oct 07, 2024 | 30.29 | 30.29 | 30.19 | 30.19 | 4,018 | -0.15(-0.49%) |
Oct 04, 2024 | 30.29 | 30.36 | 30.28 | 30.34 | 11,390 | +0.00(+0.00%) |
Oct 03, 2024 | 30.35 | 30.37 | 30.31 | 30.34 | 7,148 | -0.12(-0.41%) |
Oct 02, 2024 | 30.36 | 30.48 | 30.36 | 30.46 | 3,778 | -0.01(-0.04%) |
Oct 01, 2024 | 30.62 | 30.62 | 30.41 | 30.48 | 5,007 | -0.06(-0.20%) |
Sep 30, 2024 | 30.50 | 30.54 | 30.44 | 30.54 | 24,510 | -0.02(-0.08%) |
Sep 27, 2024 | 30.63 | 30.63 | 30.56 | 30.56 | 2,554 | -0.02(-0.05%) |
Sep 26, 2024 | 30.56 | 30.61 | 30.53 | 30.57 | 2,377 | +0.20(+0.64%) |
Sep 25, 2024 | 30.46 | 30.47 | 30.38 | 30.38 | 5,852 | -0.13(-0.41%) |
Sep 24, 2024 | 30.41 | 30.52 | 30.39 | 30.51 | 1,322 | +0.09(+0.28%) |
Sep 23, 2024 | 30.38 | 30.42 | 30.36 | 30.42 | 5,824 | +0.06(+0.20%) |
Sep 20, 2024 | 30.32 | 30.38 | 30.31 | 30.36 | 2,825 | -0.06(-0.20%) |
Sep 19, 2024 | 30.33 | 30.43 | 30.33 | 30.42 | 1,730 | +0.28(+0.94%) |
Sep 18, 2024 | 30.21 | 30.25 | 30.14 | 30.14 | 1,945 | -0.09(-0.28%) |
Sep 17, 2024 | 30.33 | 30.33 | 30.20 | 30.22 | 2,687 | -0.06(-0.19%) |
Sep 16, 2024 | 30.22 | 30.28 | 30.20 | 30.28 | 5,494 | +0.12(+0.40%) |
Sep 13, 2024 | 30.16 | 30.18 | 30.15 | 30.16 | 1,774 | +0.12(+0.39%) |
Sep 12, 2024 | 29.92 | 30.05 | 29.91 | 30.04 | 13,802 | +0.12(+0.40%) |
Sep 11, 2024 | 29.72 | 29.93 | 29.72 | 29.92 | 5,624 | +0.13(+0.43%) |
Sep 10, 2024 | 29.78 | 29.79 | 29.78 | 29.79 | 1,686 | +0.07(+0.24%) |
Sep 09, 2024 | 29.64 | 29.72 | 29.62 | 29.72 | 7,031 | +0.18(+0.61%) |
Sep 06, 2024 | 29.77 | 29.79 | 29.52 | 29.54 | 20,368 | -0.22(-0.73%) |
Sep 05, 2024 | 29.85 | 29.85 | 29.75 | 29.76 | 477 | -0.02(-0.06%) |
Sep 04, 2024 | 29.70 | 29.82 | 29.70 | 29.78 | 1,516 | +0.04(+0.12%) |
Sep 03, 2024 | 30.02 | 30.02 | 29.69 | 29.74 | 11,349 | -0.24(-0.79%) |
Aug 30, 2024 | 30.00 | 30.00 | 29.85 | 29.98 | 2,401 | +0.10(+0.32%) |
Aug 29, 2024 | 29.91 | 30.00 | 29.88 | 29.88 | 631 | -0.01(-0.05%) |
Aug 28, 2024 | 29.96 | 29.99 | 29.82 | 29.89 | 5,661 | -0.09(-0.31%) |
Aug 27, 2024 | 29.96 | 30.01 | 29.96 | 29.99 | 3,415 | +0.03(+0.11%) |
Aug 26, 2024 | 30.08 | 30.08 | 29.95 | 29.95 | 2,394 | -0.10(-0.32%) |
Aug 23, 2024 | 30.04 | 30.05 | 29.96 | 30.05 | 5,813 | +0.34(+1.13%) |
Aug 22, 2024 | 29.90 | 29.90 | 29.71 | 29.71 | 509 | -0.22(-0.72%) |
Aug 21, 2024 | 29.86 | 29.94 | 29.85 | 29.93 | 9,557 | +0.14(+0.46%) |
Aug 20, 2024 | 29.85 | 29.85 | 29.79 | 29.79 | 1,494 | +0.01(+0.02%) |
Aug 19, 2024 | 29.69 | 29.79 | 29.65 | 29.79 | 1,810 | +0.16(+0.53%) |
Aug 16, 2024 | 29.55 | 29.63 | 29.54 | 29.63 | 2,705 | +0.12(+0.41%) |
Aug 15, 2024 | 29.42 | 29.51 | 29.42 | 29.51 | 1,213 | +0.15(+0.50%) |
Aug 14, 2024 | 29.28 | 29.36 | 29.28 | 29.36 | 679 | +0.09(+0.30%) |
Aug 13, 2024 | 29.15 | 29.28 | 29.15 | 29.28 | 3,118 | +0.28(+0.95%) |
Aug 12, 2024 | 29.01 | 29.01 | 28.97 | 29.00 | 3,347 | +0.04(+0.12%) |
Aug 09, 2024 | 28.90 | 28.96 | 28.90 | 28.96 | 730 | +0.14(+0.48%) |
Aug 08, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 68 | +0.28(+0.98%) |
Aug 07, 2024 | 28.87 | 28.87 | 28.55 | 28.55 | 388 | -0.12(-0.43%) |
Aug 06, 2024 | 28.67 | 28.77 | 28.67 | 28.67 | 11,781 | +0.07(+0.25%) |
Aug 05, 2024 | 28.71 | 28.71 | 28.60 | 28.60 | 4,915 | -0.46(-1.59%) |
Aug 02, 2024 | 29.06 | 29.06 | 28.93 | 29.06 | 2,975 | -0.08(-0.29%) |