Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 30.06 | 30.11 | 30.06 | 30.08 | 2,368,464 | +0.00(+0.00%) |
Oct 17, 2024 | 30.09 | 30.09 | 30.07 | 30.08 | 984,269 | -0.02(-0.07%) |
Oct 16, 2024 | 30.10 | 30.11 | 30.09 | 30.10 | 1,534,977 | +0.01(+0.03%) |
Oct 15, 2024 | 30.08 | 30.10 | 30.07 | 30.09 | 3,677,619 | +0.02(+0.07%) |
Oct 14, 2024 | 30.07 | 30.08 | 30.05 | 30.07 | 849,302 | -0.02(-0.07%) |
Oct 11, 2024 | 30.08 | 30.09 | 30.06 | 30.09 | 1,240,997 | +0.03(+0.10%) |
Oct 10, 2024 | 30.04 | 30.06 | 30.02 | 30.06 | 3,210,135 | +0.04(+0.13%) |
Oct 09, 2024 | 30.03 | 30.05 | 30.02 | 30.02 | 2,154,859 | -0.02(-0.07%) |
Oct 08, 2024 | 30.04 | 30.05 | 30.01 | 30.04 | 1,822,187 | +0.02(+0.07%) |
Oct 07, 2024 | 30.01 | 30.03 | 30.01 | 30.02 | 1,834,610 | -0.04(-0.13%) |
Oct 04, 2024 | 30.10 | 30.10 | 30.04 | 30.06 | 18,668,700 | -0.08(-0.27%) |
Oct 03, 2024 | 30.18 | 30.18 | 30.13 | 30.14 | 2,854,833 | -0.05(-0.17%) |
Oct 02, 2024 | 30.16 | 30.19 | 30.15 | 30.19 | 2,589,267 | +0.02(+0.07%) |
Oct 01, 2024 | 30.19 | 30.19 | 30.16 | 30.17 | 3,730,862 | +0.01(+0.04%) |
Sep 30, 2024 | 30.16 | 30.17 | 30.14 | 30.16 | 3,192,523 | -0.03(-0.10%) |
Sep 27, 2024 | 30.17 | 30.19 | 30.15 | 30.19 | 2,114,990 | +0.05(+0.17%) |
Sep 26, 2024 | 30.16 | 30.16 | 30.12 | 30.14 | 2,043,827 | -0.02(-0.07%) |
Sep 25, 2024 | 30.19 | 30.19 | 30.15 | 30.16 | 1,771,429 | -0.03(-0.10%) |
Sep 24, 2024 | 30.17 | 30.19 | 30.14 | 30.19 | 2,128,131 | +0.02(+0.07%) |
Sep 23, 2024 | 30.18 | 30.19 | 30.14 | 30.17 | 891,344 | +0.00(+0.00%) |
Sep 20, 2024 | 30.12 | 30.17 | 30.12 | 30.17 | 923,611 | +0.03(+0.10%) |
Sep 19, 2024 | 30.13 | 30.15 | 30.12 | 30.14 | 2,937,883 | +0.04(+0.13%) |
Sep 18, 2024 | 30.11 | 30.16 | 30.08 | 30.10 | 2,332,844 | -0.01(-0.03%) |
Sep 17, 2024 | 30.12 | 30.13 | 30.10 | 30.11 | 2,686,172 | -0.02(-0.07%) |
Sep 16, 2024 | 30.13 | 30.14 | 30.11 | 30.13 | 1,754,379 | +0.03(+0.10%) |
Sep 13, 2024 | 30.10 | 30.12 | 30.08 | 30.10 | 1,397,794 | +0.04(+0.13%) |
Sep 12, 2024 | 30.05 | 30.08 | 30.03 | 30.06 | 1,605,955 | +0.00(+0.00%) |
Sep 11, 2024 | 30.05 | 30.08 | 30.03 | 30.06 | 2,227,829 | -0.01(-0.03%) |
Sep 10, 2024 | 30.04 | 30.07 | 30.04 | 30.07 | 2,040,955 | +0.04(+0.13%) |
Sep 09, 2024 | 30.04 | 30.05 | 30.00 | 30.03 | 2,482,992 | -0.01(-0.03%) |
Sep 06, 2024 | 30.02 | 30.06 | 29.99 | 30.04 | 2,557,246 | +0.05(+0.17%) |
Sep 05, 2024 | 29.99 | 30.00 | 29.96 | 29.99 | 1,500,188 | +0.03(+0.10%) |
Sep 04, 2024 | 29.92 | 29.97 | 29.92 | 29.96 | 1,122,022 | +0.06(+0.20%) |
Sep 03, 2024 | 29.90 | 29.92 | 29.90 | 29.90 | 2,759,565 | +0.00(+0.01%) |
Aug 30, 2024 | 29.88 | 29.90 | 29.88 | 29.89 | 748,587 | +0.02(+0.07%) |
Aug 29, 2024 | 29.88 | 29.89 | 29.86 | 29.87 | 2,942,908 | -0.02(-0.07%) |
Aug 28, 2024 | 29.91 | 29.91 | 29.88 | 29.89 | 1,166,126 | +0.00(+0.00%) |
Aug 27, 2024 | 29.86 | 29.89 | 29.85 | 29.89 | 2,841,908 | +0.03(+0.10%) |
Aug 26, 2024 | 29.80 | 29.89 | 29.80 | 29.86 | 2,690,403 | +0.00(+0.00%) |
Aug 23, 2024 | 29.83 | 29.87 | 29.81 | 29.86 | 2,887,303 | +0.06(+0.20%) |
Aug 22, 2024 | 29.83 | 29.83 | 29.79 | 29.80 | 1,121,735 | -0.03(-0.10%) |
Aug 21, 2024 | 29.81 | 29.85 | 29.80 | 29.83 | 2,800,086 | +0.06(+0.20%) |
Aug 20, 2024 | 29.79 | 29.79 | 29.77 | 29.78 | 3,740,230 | +0.01(+0.03%) |
Aug 19, 2024 | 29.75 | 29.77 | 29.75 | 29.77 | 1,131,383 | +0.01(+0.03%) |
Aug 16, 2024 | 29.77 | 29.77 | 29.72 | 29.76 | 2,183,145 | +0.03(+0.10%) |
Aug 15, 2024 | 29.72 | 29.74 | 29.71 | 29.73 | 1,597,067 | -0.06(-0.20%) |
Aug 14, 2024 | 29.79 | 29.79 | 29.78 | 29.79 | 1,470,433 | +0.01(+0.03%) |
Aug 13, 2024 | 29.77 | 29.79 | 29.76 | 29.78 | 1,497,827 | +0.06(+0.20%) |
Aug 12, 2024 | 29.71 | 29.73 | 29.69 | 29.72 | 1,583,416 | +0.03(+0.10%) |
Aug 09, 2024 | 29.71 | 29.72 | 29.68 | 29.69 | 4,529,630 | +0.00(+0.00%) |
Aug 08, 2024 | 29.59 | 29.69 | 29.59 | 29.69 | 1,239,215 | +0.01(+0.03%) |
Aug 07, 2024 | 29.71 | 29.72 | 29.68 | 29.68 | 3,616,226 | -0.02(-0.07%) |
Aug 06, 2024 | 29.74 | 29.74 | 29.69 | 29.70 | 1,393,887 | -0.03(-0.10%) |
Aug 05, 2024 | 29.78 | 29.79 | 29.71 | 29.73 | 2,497,847 | -0.03(-0.10%) |
Aug 02, 2024 | 29.71 | 29.77 | 29.66 | 29.76 | 2,033,794 | +0.12(+0.40%) |