Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 30.18 | 30.18 | 29.93 | 30.04 | 154,842 | +0.00(+0.00%) |
Oct 17, 2024 | 29.86 | 30.04 | 29.86 | 30.04 | 73,815 | +0.22(+0.74%) |
Oct 16, 2024 | 29.68 | 29.88 | 29.68 | 29.82 | 161,518 | +0.30(+1.02%) |
Oct 15, 2024 | 29.61 | 29.86 | 29.52 | 29.52 | 93,225 | -0.06(-0.20%) |
Oct 14, 2024 | 29.47 | 29.76 | 29.41 | 29.58 | 105,822 | +0.17(+0.58%) |
Oct 11, 2024 | 29.15 | 29.41 | 29.03 | 29.41 | 24,576 | +0.37(+1.27%) |
Oct 10, 2024 | 29.13 | 29.13 | 28.93 | 29.04 | 82,183 | -0.23(-0.79%) |
Oct 09, 2024 | 28.99 | 29.31 | 28.99 | 29.27 | 40,013 | +0.20(+0.68%) |
Oct 08, 2024 | 28.93 | 29.11 | 28.87 | 29.07 | 116,427 | +0.11(+0.38%) |
Oct 07, 2024 | 29.06 | 29.06 | 28.82 | 28.96 | 75,450 | -0.22(-0.75%) |
Oct 04, 2024 | 29.22 | 29.22 | 28.96 | 29.18 | 50,620 | +0.18(+0.62%) |
Oct 03, 2024 | 29.04 | 29.04 | 28.87 | 29.00 | 47,072 | -0.12(-0.41%) |
Oct 02, 2024 | 29.02 | 29.17 | 29.00 | 29.12 | 73,255 | -0.08(-0.27%) |
Oct 01, 2024 | 29.14 | 29.23 | 28.90 | 29.20 | 56,843 | -0.06(-0.21%) |
Sep 30, 2024 | 29.07 | 29.28 | 28.98 | 29.26 | 141,312 | +0.09(+0.31%) |
Sep 27, 2024 | 29.18 | 29.38 | 29.09 | 29.17 | 33,076 | +0.03(+0.09%) |
Sep 26, 2024 | 29.22 | 29.22 | 29.03 | 29.14 | 129,984 | +0.14(+0.48%) |
Sep 25, 2024 | 29.27 | 29.27 | 28.91 | 29.00 | 56,773 | -0.16(-0.55%) |
Sep 24, 2024 | 29.20 | 29.24 | 29.13 | 29.16 | 99,827 | -0.05(-0.17%) |
Sep 23, 2024 | 29.01 | 29.23 | 29.01 | 29.21 | 43,605 | +0.22(+0.76%) |
Sep 20, 2024 | 29.16 | 29.16 | 28.88 | 28.99 | 53,756 | -0.14(-0.48%) |
Sep 19, 2024 | 29.26 | 29.26 | 28.91 | 29.13 | 276,917 | +0.32(+1.11%) |
Sep 18, 2024 | 30.49 | 30.49 | 28.78 | 28.81 | 55,862 | -0.16(-0.55%) |
Sep 17, 2024 | 28.91 | 29.15 | 28.91 | 28.97 | 134,296 | +0.05(+0.17%) |
Sep 16, 2024 | 28.76 | 28.92 | 28.73 | 28.92 | 74,394 | +0.28(+0.98%) |
Sep 13, 2024 | 28.42 | 28.66 | 28.42 | 28.64 | 73,161 | +0.35(+1.24%) |
Sep 12, 2024 | 28.17 | 28.30 | 27.97 | 28.29 | 92,680 | +0.23(+0.82%) |
Sep 11, 2024 | 28.08 | 28.08 | 27.53 | 28.06 | 81,826 | +0.00(+0.00%) |
Sep 10, 2024 | 28.18 | 28.26 | 27.95 | 28.06 | 182,023 | -0.05(-0.18%) |
Sep 09, 2024 | 28.07 | 28.29 | 28.07 | 28.11 | 48,061 | +0.13(+0.46%) |
Sep 06, 2024 | 28.31 | 28.37 | 27.91 | 27.98 | 69,678 | -0.29(-1.02%) |
Sep 05, 2024 | 28.56 | 28.56 | 28.15 | 28.27 | 274,524 | -0.17(-0.60%) |
Sep 04, 2024 | 28.46 | 28.51 | 28.34 | 28.44 | 126,472 | +0.05(+0.18%) |
Sep 03, 2024 | 28.63 | 28.73 | 28.36 | 28.39 | 90,199 | -0.45(-1.56%) |
Aug 30, 2024 | 28.59 | 28.84 | 28.47 | 28.84 | 229,695 | +0.27(+0.94%) |
Aug 29, 2024 | 28.64 | 28.68 | 28.42 | 28.57 | 49,830 | +0.05(+0.16%) |
Aug 28, 2024 | 28.43 | 28.66 | 28.41 | 28.53 | 46,818 | -0.02(-0.07%) |
Aug 27, 2024 | 28.45 | 28.59 | 28.45 | 28.55 | 46,045 | -0.07(-0.24%) |
Aug 26, 2024 | 28.72 | 28.81 | 28.59 | 28.62 | 36,279 | -0.01(-0.03%) |
Aug 23, 2024 | 28.46 | 28.66 | 28.32 | 28.63 | 42,983 | +0.38(+1.34%) |
Aug 22, 2024 | 28.39 | 28.39 | 28.16 | 28.25 | 51,955 | -0.09(-0.32%) |
Aug 21, 2024 | 28.25 | 28.34 | 28.03 | 28.34 | 64,107 | +0.39(+1.39%) |
Aug 20, 2024 | 28.11 | 28.11 | 27.95 | 27.95 | 45,513 | -0.23(-0.81%) |
Aug 19, 2024 | 28.07 | 28.18 | 28.06 | 28.18 | 102,933 | +0.15(+0.53%) |
Aug 16, 2024 | 27.96 | 28.05 | 27.93 | 28.03 | 47,959 | +0.07(+0.25%) |
Aug 15, 2024 | 27.93 | 28.04 | 27.83 | 27.96 | 86,584 | +0.29(+1.05%) |
Aug 14, 2024 | 27.61 | 27.67 | 27.51 | 27.67 | 33,687 | +0.12(+0.44%) |
Aug 13, 2024 | 27.51 | 27.58 | 27.34 | 27.55 | 74,620 | +0.20(+0.72%) |
Aug 12, 2024 | 27.65 | 27.65 | 27.29 | 27.35 | 24,249 | -0.14(-0.51%) |
Aug 09, 2024 | 27.59 | 27.59 | 27.37 | 27.49 | 28,197 | -0.13(-0.47%) |
Aug 08, 2024 | 27.27 | 27.62 | 27.26 | 27.62 | 101,670 | +0.63(+2.33%) |
Aug 07, 2024 | 27.48 | 27.59 | 26.99 | 26.99 | 59,003 | -0.26(-0.95%) |
Aug 06, 2024 | 26.95 | 27.54 | 26.91 | 27.25 | 108,124 | +0.33(+1.22%) |
Aug 05, 2024 | 26.70 | 27.08 | 26.66 | 26.92 | 99,272 | -0.68(-2.46%) |
Aug 02, 2024 | 27.61 | 27.71 | 27.26 | 27.60 | 58,418 | -0.39(-1.39%) |