Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 30.34 | 30.34 | 30.21 | 30.28 | 25,983 | +0.01(+0.02%) |
Oct 15, 2024 | 30.49 | 30.49 | 30.20 | 30.27 | 18,003 | -0.30(-0.98%) |
Oct 14, 2024 | 30.54 | 30.57 | 30.48 | 30.57 | 16,501 | +0.06(+0.20%) |
Oct 11, 2024 | 30.43 | 30.53 | 30.43 | 30.51 | 26,460 | +0.13(+0.41%) |
Oct 10, 2024 | 30.41 | 30.48 | 30.29 | 30.38 | 31,366 | -0.01(-0.03%) |
Oct 09, 2024 | 30.33 | 30.45 | 30.33 | 30.39 | 11,810 | +0.02(+0.07%) |
Oct 08, 2024 | 30.36 | 30.40 | 30.30 | 30.38 | 47,325 | -0.01(-0.02%) |
Oct 07, 2024 | 30.46 | 30.51 | 30.37 | 30.38 | 25,717 | -0.10(-0.34%) |
Oct 04, 2024 | 30.44 | 30.53 | 30.43 | 30.49 | 76,425 | +0.02(+0.05%) |
Oct 03, 2024 | 30.45 | 30.49 | 30.36 | 30.47 | 67,897 | -0.14(-0.46%) |
Oct 02, 2024 | 30.71 | 30.71 | 30.50 | 30.61 | 121,568 | -0.08(-0.26%) |
Oct 01, 2024 | 30.88 | 30.88 | 30.50 | 30.69 | 746,093 | -0.09(-0.31%) |
Sep 30, 2024 | 30.71 | 30.84 | 30.71 | 30.79 | 124,987 | +0.00(+0.02%) |
Sep 27, 2024 | 30.79 | 30.83 | 30.75 | 30.78 | 310,506 | +0.01(+0.02%) |
Sep 26, 2024 | 30.71 | 30.82 | 30.71 | 30.77 | 19,697 | +0.06(+0.21%) |
Sep 25, 2024 | 30.70 | 30.77 | 30.68 | 30.71 | 28,158 | -0.01(-0.03%) |
Sep 24, 2024 | 30.67 | 30.76 | 30.67 | 30.72 | 7,395 | +0.03(+0.10%) |
Sep 23, 2024 | 30.68 | 30.71 | 30.64 | 30.69 | 23,559 | +0.05(+0.16%) |
Sep 20, 2024 | 30.58 | 30.64 | 30.58 | 30.64 | 15,188 | -0.03(-0.10%) |
Sep 19, 2024 | 30.64 | 30.72 | 30.63 | 30.67 | 7,453 | +0.25(+0.83%) |
Sep 18, 2024 | 30.42 | 30.57 | 30.42 | 30.42 | 6,159 | -0.05(-0.16%) |
Sep 17, 2024 | 30.49 | 30.49 | 30.45 | 30.47 | 9,825 | -0.07(-0.25%) |
Sep 16, 2024 | 30.55 | 30.55 | 30.48 | 30.55 | 17,185 | +0.12(+0.39%) |
Sep 13, 2024 | 30.48 | 30.50 | 30.41 | 30.42 | 4,245 | +0.04(+0.15%) |
Sep 12, 2024 | 30.23 | 30.42 | 30.23 | 30.38 | 5,069 | +0.15(+0.51%) |
Sep 11, 2024 | 29.89 | 30.23 | 29.89 | 30.23 | 64,027 | +0.12(+0.39%) |
Sep 10, 2024 | 30.06 | 30.11 | 30.06 | 30.11 | 683 | -0.06(-0.19%) |
Sep 09, 2024 | 30.21 | 30.21 | 30.17 | 30.17 | 514 | +0.22(+0.74%) |
Sep 06, 2024 | 30.16 | 30.16 | 29.94 | 29.94 | 732 | -0.31(-1.01%) |
Sep 05, 2024 | 30.34 | 30.34 | 30.19 | 30.25 | 4,804 | -0.01(-0.02%) |
Sep 04, 2024 | 30.30 | 30.32 | 30.19 | 30.26 | 1,377 | -0.06(-0.20%) |
Sep 03, 2024 | 30.39 | 30.46 | 30.32 | 30.32 | 3,223 | -0.18(-0.59%) |
Aug 30, 2024 | 30.50 | 30.50 | 30.43 | 30.50 | 6,231 | +0.04(+0.13%) |
Aug 29, 2024 | 30.45 | 30.46 | 30.45 | 30.46 | 615 | +0.05(+0.18%) |
Aug 28, 2024 | 30.43 | 30.43 | 30.35 | 30.41 | 2,740 | -0.02(-0.08%) |
Aug 27, 2024 | 30.41 | 30.43 | 30.39 | 30.43 | 6,742 | +0.04(+0.15%) |
Aug 26, 2024 | 30.36 | 30.42 | 30.34 | 30.38 | 14,888 | +0.00(+0.02%) |
Aug 23, 2024 | 30.40 | 30.40 | 30.37 | 30.38 | 2,196 | +0.18(+0.58%) |
Aug 22, 2024 | 30.22 | 30.25 | 30.20 | 30.20 | 3,691 | -0.08(-0.25%) |
Aug 21, 2024 | 30.26 | 30.28 | 30.26 | 30.28 | 417 | +0.08(+0.28%) |
Aug 20, 2024 | 30.23 | 30.24 | 30.15 | 30.20 | 1,510 | -0.04(-0.15%) |
Aug 19, 2024 | 30.19 | 30.27 | 30.09 | 30.24 | 1,376 | +0.21(+0.70%) |
Aug 16, 2024 | 30.00 | 30.06 | 29.97 | 30.03 | 2,880 | +0.10(+0.34%) |
Aug 15, 2024 | 29.95 | 29.97 | 29.90 | 29.93 | 1,988 | +0.25(+0.84%) |
Aug 14, 2024 | 29.63 | 29.68 | 29.62 | 29.68 | 2,282 | +0.09(+0.32%) |
Aug 13, 2024 | 29.52 | 29.59 | 29.52 | 29.59 | 3,062 | +0.41(+1.42%) |
Aug 12, 2024 | 29.14 | 29.28 | 29.14 | 29.17 | 8,796 | -0.04(-0.13%) |
Aug 09, 2024 | 29.09 | 29.21 | 29.08 | 29.21 | 733 | +0.14(+0.49%) |
Aug 08, 2024 | 29.03 | 29.08 | 29.01 | 29.07 | 1,812 | +0.38(+1.34%) |
Aug 07, 2024 | 29.04 | 29.04 | 28.68 | 28.68 | 752 | +0.10(+0.34%) |
Aug 06, 2024 | 28.53 | 28.60 | 28.53 | 28.59 | 8,828 | +0.07(+0.26%) |
Aug 05, 2024 | 28.36 | 28.64 | 28.36 | 28.51 | 136,211 | -0.47(-1.62%) |
Aug 02, 2024 | 28.92 | 28.98 | 28.92 | 28.98 | 12,893 | -0.38(-1.31%) |