Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 12, 2024 | 30.31 | 30.33 | 30.31 | 30.32 | 1,399 | +0.00(+0.02%) |
Dec 11, 2024 | 30.32 | 30.32 | 30.30 | 30.32 | 2,175 | +0.03(+0.10%) |
Dec 10, 2024 | 30.28 | 30.31 | 30.28 | 30.29 | 5,889 | -0.01(-0.04%) |
Dec 09, 2024 | 30.30 | 30.31 | 30.28 | 30.30 | 1,401 | +0.01(+0.03%) |
Dec 06, 2024 | 30.30 | 30.33 | 30.29 | 30.29 | 6,455 | +0.00(+0.00%) |
Dec 05, 2024 | 30.29 | 30.30 | 30.27 | 30.29 | 8,367 | +0.03(+0.10%) |
Dec 04, 2024 | 30.28 | 30.29 | 30.26 | 30.26 | 7,319 | +0.02(+0.07%) |
Dec 03, 2024 | 30.24 | 30.25 | 30.23 | 30.24 | 2,360 | +0.02(+0.07%) |
Dec 02, 2024 | 30.22 | 30.25 | 30.21 | 30.22 | 36,062 | +0.00(+0.00%) |
Nov 29, 2024 | 30.22 | 30.22 | 30.19 | 30.22 | 69,035 | +0.04(+0.15%) |
Nov 27, 2024 | 30.16 | 30.20 | 30.14 | 30.18 | 2,946 | +0.02(+0.05%) |
Nov 26, 2024 | 30.13 | 30.19 | 30.13 | 30.16 | 3,290 | +0.02(+0.08%) |
Nov 25, 2024 | 30.18 | 30.18 | 30.10 | 30.14 | 5,603 | +0.05(+0.15%) |
Nov 22, 2024 | 30.03 | 30.09 | 30.01 | 30.09 | 2,839,765 | +0.06(+0.20%) |
Nov 21, 2024 | 29.96 | 30.04 | 29.92 | 30.03 | 29,829 | +0.10(+0.33%) |
Nov 20, 2024 | 29.94 | 29.97 | 29.85 | 29.93 | 17,534 | -0.04(-0.12%) |
Nov 19, 2024 | 29.93 | 30.00 | 29.93 | 29.96 | 5,466 | +0.05(+0.18%) |
Nov 18, 2024 | 29.88 | 29.96 | 29.87 | 29.91 | 8,723 | +0.01(+0.03%) |
Nov 15, 2024 | 29.91 | 29.95 | 29.86 | 29.90 | 10,925 | -0.11(-0.37%) |
Nov 14, 2024 | 30.02 | 30.05 | 29.99 | 30.01 | 2,093,400 | -0.03(-0.09%) |
Nov 13, 2024 | 30.03 | 30.08 | 30.02 | 30.04 | 221,020 | +0.01(+0.03%) |
Nov 12, 2024 | 29.96 | 30.06 | 29.96 | 30.03 | 138,194 | +0.01(+0.02%) |
Nov 11, 2024 | 30.07 | 30.07 | 29.99 | 30.02 | 13,657 | +0.00(+0.00%) |
Nov 08, 2024 | 30.00 | 30.04 | 29.99 | 30.02 | 12,124 | +0.07(+0.23%) |
Nov 07, 2024 | 29.89 | 30.00 | 29.89 | 29.95 | 14,273 | +0.07(+0.23%) |
Nov 06, 2024 | 29.86 | 29.91 | 29.80 | 29.88 | 30,624 | +0.31(+1.05%) |
Nov 05, 2024 | 29.53 | 29.58 | 29.52 | 29.57 | 9,464 | +0.14(+0.48%) |
Nov 04, 2024 | 29.40 | 29.48 | 29.39 | 29.43 | 23,743 | -0.03(-0.10%) |
Nov 01, 2024 | 29.50 | 29.53 | 29.43 | 29.46 | 7,837 | +0.07(+0.23%) |
Oct 31, 2024 | 29.33 | 29.48 | 29.33 | 29.39 | 109,105 | -0.21(-0.71%) |
Oct 30, 2024 | 29.60 | 29.70 | 29.60 | 29.60 | 11,857 | -0.05(-0.19%) |
Oct 29, 2024 | 29.52 | 29.70 | 29.52 | 29.66 | 13,755 | +0.01(+0.03%) |
Oct 28, 2024 | 29.51 | 29.67 | 29.51 | 29.65 | 20,946 | +0.03(+0.09%) |
Oct 25, 2024 | 29.72 | 29.72 | 29.58 | 29.62 | 22,638 | +0.00(+0.00%) |
Oct 24, 2024 | 29.57 | 29.62 | 29.53 | 29.62 | 29,362 | +0.04(+0.14%) |
Oct 23, 2024 | 29.63 | 29.63 | 29.49 | 29.58 | 15,121 | -0.09(-0.30%) |
Oct 22, 2024 | 29.57 | 29.68 | 29.57 | 29.67 | 27,955 | -0.01(-0.03%) |
Oct 21, 2024 | 29.50 | 29.68 | 29.50 | 29.68 | 46,501 | +0.03(+0.10%) |
Oct 18, 2024 | 29.65 | 29.68 | 29.63 | 29.65 | 14,371 | +0.04(+0.14%) |
Oct 17, 2024 | 29.63 | 29.65 | 29.58 | 29.61 | 17,035 | -0.01(-0.03%) |
Oct 16, 2024 | 29.48 | 29.62 | 29.48 | 29.62 | 319,752 | +0.10(+0.34%) |
Oct 15, 2024 | 29.62 | 29.65 | 29.49 | 29.52 | 22,608 | -0.10(-0.34%) |
Oct 14, 2024 | 29.51 | 29.64 | 29.51 | 29.62 | 5,558 | +0.09(+0.29%) |
Oct 11, 2024 | 29.48 | 29.57 | 29.48 | 29.54 | 14,269 | +0.08(+0.26%) |
Oct 10, 2024 | 29.43 | 29.48 | 29.41 | 29.46 | 34,336 | -0.02(-0.05%) |
Oct 09, 2024 | 29.38 | 29.51 | 29.38 | 29.47 | 24,677 | +0.10(+0.36%) |
Oct 08, 2024 | 29.28 | 29.43 | 29.27 | 29.37 | 15,019 | +0.12(+0.42%) |
Oct 07, 2024 | 29.32 | 29.36 | 29.21 | 29.25 | 12,804 | -0.12(-0.41%) |
Oct 04, 2024 | 29.31 | 29.38 | 29.28 | 29.37 | 21,047 | +0.14(+0.46%) |
Oct 03, 2024 | 29.25 | 29.29 | 29.20 | 29.23 | 822,096 | -0.07(-0.24%) |
Oct 02, 2024 | 29.23 | 29.32 | 29.23 | 29.31 | 24,926 | +0.05(+0.16%) |