Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2024 | 29.49 | 29.49 | 29.20 | 29.26 | 45,507 | -0.14(-0.48%) |
Sep 30, 2024 | 29.34 | 29.40 | 29.26 | 29.40 | 64,065 | +0.03(+0.10%) |
Sep 27, 2024 | 29.38 | 29.43 | 29.31 | 29.37 | 28,558 | -0.01(-0.03%) |
Sep 26, 2024 | 29.39 | 29.39 | 29.32 | 29.38 | 46,855 | +0.07(+0.24%) |
Sep 25, 2024 | 29.32 | 29.35 | 29.29 | 29.31 | 41,182 | +0.01(+0.03%) |
Sep 24, 2024 | 29.27 | 29.35 | 29.22 | 29.30 | 36,646 | +0.02(+0.07%) |
Sep 23, 2024 | 29.23 | 29.32 | 29.23 | 29.28 | 26,757 | +0.06(+0.20%) |
Sep 20, 2024 | 29.24 | 29.30 | 29.17 | 29.22 | 11,483 | -0.03(-0.12%) |
Sep 19, 2024 | 29.17 | 29.28 | 29.16 | 29.25 | 18,070 | +0.22(+0.76%) |
Sep 18, 2024 | 29.03 | 29.17 | 29.02 | 29.03 | 39,884 | +0.01(+0.02%) |
Sep 17, 2024 | 29.05 | 29.12 | 28.96 | 29.03 | 26,778 | -0.03(-0.11%) |
Sep 16, 2024 | 28.97 | 29.09 | 28.94 | 29.06 | 52,987 | +0.07(+0.24%) |
Sep 13, 2024 | 28.91 | 29.07 | 28.91 | 28.99 | 10,519 | +0.05(+0.19%) |
Sep 12, 2024 | 28.78 | 28.98 | 28.78 | 28.94 | 24,619 | +0.14(+0.47%) |
Sep 11, 2024 | 28.61 | 28.82 | 28.42 | 28.80 | 13,723 | +0.14(+0.47%) |
Sep 10, 2024 | 28.59 | 28.69 | 28.51 | 28.66 | 18,928 | +0.06(+0.23%) |
Sep 09, 2024 | 28.45 | 28.63 | 28.45 | 28.60 | 18,516 | +0.17(+0.60%) |
Sep 06, 2024 | 28.65 | 28.74 | 28.35 | 28.43 | 36,658 | -0.21(-0.75%) |
Sep 05, 2024 | 28.66 | 28.78 | 28.60 | 28.64 | 34,334 | -0.05(-0.19%) |
Sep 04, 2024 | 28.48 | 28.82 | 28.48 | 28.70 | 18,540 | -0.00(-0.01%) |