Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 31.35 | 31.35 | 31.26 | 31.29 | 2,953 | -0.05(-0.16%) |
Oct 17, 2024 | 31.46 | 31.46 | 31.27 | 31.34 | 10,957 | +0.11(+0.35%) |
Oct 16, 2024 | 31.10 | 31.26 | 31.10 | 31.23 | 183,562 | +0.15(+0.49%) |
Oct 15, 2024 | 31.57 | 31.61 | 31.08 | 31.08 | 2,720 | -0.49(-1.55%) |
Oct 14, 2024 | 31.37 | 31.57 | 31.37 | 31.57 | 912 | +0.29(+0.92%) |
Oct 11, 2024 | 31.12 | 31.30 | 31.12 | 31.28 | 1,755 | +0.39(+1.25%) |
Oct 10, 2024 | 30.90 | 30.90 | 30.75 | 30.89 | 5,850 | -0.17(-0.56%) |
Oct 09, 2024 | 30.72 | 31.09 | 30.72 | 31.07 | 5,669 | +0.31(+0.99%) |
Oct 08, 2024 | 30.69 | 30.76 | 30.69 | 30.76 | 657 | +0.38(+1.26%) |
Oct 07, 2024 | 30.40 | 30.53 | 30.35 | 30.38 | 5,703 | -0.17(-0.57%) |
Oct 04, 2024 | 30.45 | 30.55 | 30.45 | 30.55 | 956 | +0.28(+0.93%) |
Oct 03, 2024 | 30.33 | 30.34 | 30.27 | 30.27 | 61,470 | -0.21(-0.68%) |
Oct 02, 2024 | 30.40 | 30.48 | 30.40 | 30.48 | 1,836 | +0.02(+0.05%) |
Oct 01, 2024 | 30.42 | 30.51 | 30.29 | 30.46 | 7,512 | -0.23(-0.74%) |
Sep 30, 2024 | 30.60 | 30.69 | 30.53 | 30.69 | 4,936 | +0.08(+0.26%) |
Sep 27, 2024 | 30.74 | 30.78 | 30.55 | 30.61 | 4,383 | -0.09(-0.31%) |
Sep 26, 2024 | 30.84 | 30.84 | 30.66 | 30.70 | 776 | +0.20(+0.65%) |
Sep 25, 2024 | 30.59 | 30.59 | 30.46 | 30.50 | 3,115 | -0.05(-0.16%) |
Sep 24, 2024 | 30.59 | 30.59 | 30.51 | 30.55 | 149,724 | -0.02(-0.07%) |
Sep 23, 2024 | 30.51 | 30.58 | 30.51 | 30.58 | 2,612 | +0.17(+0.56%) |
Sep 20, 2024 | 30.41 | 30.47 | 30.33 | 30.41 | 66,875 | -0.05(-0.17%) |
Sep 19, 2024 | 30.49 | 30.50 | 30.36 | 30.46 | 3,518 | +0.56(+1.87%) |
Sep 18, 2024 | 30.01 | 30.18 | 29.90 | 29.90 | 3,821 | -0.11(-0.37%) |
Sep 17, 2024 | 30.18 | 30.18 | 29.94 | 30.01 | 9,688 | -0.03(-0.11%) |
Sep 16, 2024 | 30.00 | 30.15 | 29.92 | 30.04 | 119,813 | +0.07(+0.22%) |
Sep 13, 2024 | 29.83 | 30.07 | 29.83 | 29.98 | 3,134 | +0.29(+0.96%) |
Sep 12, 2024 | 29.40 | 29.70 | 29.40 | 29.69 | 323,288 | +0.31(+1.05%) |
Sep 11, 2024 | 29.00 | 29.38 | 29.00 | 29.38 | 1,476 | +0.33(+1.15%) |
Sep 10, 2024 | 28.95 | 29.05 | 28.86 | 29.05 | 174,555 | +0.17(+0.58%) |
Sep 09, 2024 | 28.85 | 28.99 | 28.74 | 28.88 | 6,420 | +0.33(+1.15%) |
Sep 06, 2024 | 28.95 | 28.95 | 28.54 | 28.55 | 6,765 | -0.48(-1.64%) |
Sep 05, 2024 | 29.32 | 29.32 | 28.93 | 29.03 | 4,037 | -0.41(-1.39%) |
Sep 04, 2024 | 29.38 | 29.46 | 29.36 | 29.44 | 12,080 | +0.52(+1.79%) |
Sep 03, 2024 | 29.64 | 29.64 | 28.92 | 28.92 | 543 | -1.43(-4.70%) |
Aug 30, 2024 | 30.19 | 30.35 | 29.94 | 30.35 | 706 | +0.32(+1.07%) |
Aug 29, 2024 | 30.01 | 30.32 | 30.01 | 30.03 | 48,839 | +0.12(+0.41%) |
Aug 28, 2024 | 29.91 | 30.06 | 29.90 | 29.90 | 3,992 | -0.05(-0.18%) |
Aug 27, 2024 | 29.91 | 29.98 | 29.91 | 29.96 | 2,872 | +0.04(+0.15%) |
Aug 26, 2024 | 30.14 | 30.16 | 29.91 | 29.91 | 1,656 | -0.15(-0.50%) |
Aug 23, 2024 | 29.88 | 30.06 | 29.88 | 30.06 | 4,640 | +0.30(+1.00%) |
Aug 22, 2024 | 30.07 | 30.07 | 29.77 | 29.77 | 1,643 | -0.21(-0.71%) |
Aug 21, 2024 | 29.82 | 29.98 | 29.82 | 29.98 | 1,798 | +0.27(+0.92%) |
Aug 20, 2024 | 29.84 | 29.84 | 29.69 | 29.71 | 17,154 | -0.04(-0.12%) |
Aug 19, 2024 | 29.70 | 29.75 | 29.62 | 29.75 | 2,135 | +0.11(+0.38%) |
Aug 16, 2024 | 29.61 | 29.66 | 29.60 | 29.63 | 960 | +0.02(+0.07%) |
Aug 15, 2024 | 29.57 | 29.65 | 29.57 | 29.61 | 1,016 | +0.32(+1.08%) |
Aug 14, 2024 | 29.18 | 29.30 | 29.06 | 29.30 | 4,127 | +0.15(+0.51%) |
Aug 13, 2024 | 29.08 | 29.20 | 29.04 | 29.15 | 2,790 | +0.34(+1.19%) |
Aug 12, 2024 | 29.00 | 29.00 | 28.80 | 28.80 | 989 | -0.18(-0.64%) |
Aug 09, 2024 | 28.89 | 28.99 | 28.89 | 28.99 | 221 | +0.09(+0.31%) |
Aug 08, 2024 | 28.59 | 28.90 | 28.59 | 28.90 | 854 | +0.64(+2.26%) |
Aug 07, 2024 | 28.84 | 28.99 | 28.26 | 28.26 | 30,673 | -0.33(-1.15%) |
Aug 06, 2024 | 28.38 | 28.96 | 28.38 | 28.59 | 4,044 | +0.25(+0.90%) |
Aug 05, 2024 | 28.47 | 28.47 | 28.28 | 28.34 | 913 | -0.68(-2.36%) |
Aug 02, 2024 | 29.15 | 29.15 | 28.75 | 29.02 | 5,323 | -0.47(-1.59%) |