Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 30.49 | 30.57 | 30.48 | 30.52 | 4,672 | +0.25(+0.84%) |
Oct 17, 2024 | 30.30 | 30.30 | 30.26 | 30.26 | 1,441 | -0.12(-0.40%) |
Oct 16, 2024 | 30.39 | 30.40 | 30.38 | 30.38 | 4,852 | +0.13(+0.43%) |
Oct 15, 2024 | 30.69 | 30.69 | 30.25 | 30.25 | 2,740 | -0.68(-2.20%) |
Oct 14, 2024 | 30.96 | 30.96 | 30.92 | 30.93 | 4,388 | +0.00(+0.00%) |
Oct 11, 2024 | 30.84 | 30.93 | 30.84 | 30.93 | 1,466 | +0.22(+0.73%) |
Oct 10, 2024 | 30.57 | 30.71 | 30.54 | 30.71 | 4,492 | +0.03(+0.09%) |
Oct 09, 2024 | 30.48 | 30.70 | 30.48 | 30.68 | 1,239 | -0.03(-0.09%) |
Oct 08, 2024 | 30.61 | 30.71 | 30.60 | 30.71 | 19,279 | -0.40(-1.30%) |
Oct 07, 2024 | 31.12 | 31.12 | 31.11 | 31.11 | 722 | -0.01(-0.03%) |
Oct 04, 2024 | 30.93 | 31.12 | 30.93 | 31.12 | 12,733 | +0.28(+0.92%) |
Oct 03, 2024 | 30.80 | 30.90 | 30.80 | 30.83 | 1,512 | -0.45(-1.42%) |
Oct 02, 2024 | 31.27 | 31.28 | 31.25 | 31.28 | 1,005 | +0.18(+0.56%) |
Oct 01, 2024 | 31.23 | 31.23 | 30.91 | 31.10 | 2,783 | -0.08(-0.24%) |
Sep 30, 2024 | 31.34 | 31.34 | 31.05 | 31.18 | 8,949 | -0.22(-0.70%) |
Sep 27, 2024 | 31.48 | 31.56 | 31.37 | 31.40 | 4,705 | -0.09(-0.29%) |
Sep 26, 2024 | 31.40 | 31.56 | 31.21 | 31.49 | 23,379 | +0.99(+3.25%) |
Sep 25, 2024 | 30.68 | 30.68 | 30.50 | 30.50 | 4,881 | -0.25(-0.81%) |
Sep 24, 2024 | 30.51 | 30.75 | 30.51 | 30.75 | 2,976 | +0.63(+2.08%) |
Sep 23, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 388 | +0.20(+0.68%) |
Sep 20, 2024 | 29.90 | 29.95 | 29.90 | 29.92 | 2,511 | -0.22(-0.74%) |
Sep 19, 2024 | 30.13 | 30.20 | 29.95 | 30.14 | 9,196 | +0.65(+2.22%) |
Sep 18, 2024 | 29.49 | 29.80 | 29.46 | 29.49 | 2,292 | -0.10(-0.33%) |
Sep 17, 2024 | 29.69 | 29.69 | 29.50 | 29.59 | 1,378 | -0.03(-0.10%) |
Sep 16, 2024 | 29.54 | 29.62 | 29.54 | 29.62 | 2,081 | +0.13(+0.45%) |
Sep 13, 2024 | 29.51 | 29.55 | 29.46 | 29.49 | 1,050 | +0.15(+0.52%) |
Sep 12, 2024 | 29.27 | 29.33 | 29.27 | 29.33 | 578 | +0.22(+0.76%) |
Sep 11, 2024 | 28.62 | 29.11 | 28.62 | 29.11 | 2,679 | +0.31(+1.07%) |
Sep 10, 2024 | 28.84 | 28.84 | 28.60 | 28.81 | 16,998 | -0.18(-0.61%) |
Sep 09, 2024 | 28.97 | 29.09 | 28.97 | 28.98 | 2,843 | +0.24(+0.85%) |
Sep 06, 2024 | 29.18 | 29.18 | 28.72 | 28.74 | 1,858 | -0.61(-2.07%) |
Sep 05, 2024 | 29.33 | 29.40 | 29.33 | 29.35 | 1,288 | -0.02(-0.05%) |
Sep 04, 2024 | 29.28 | 29.43 | 29.28 | 29.36 | 11,052 | -0.16(-0.54%) |
Sep 03, 2024 | 29.66 | 29.66 | 29.46 | 29.52 | 17,462 | -0.61(-2.04%) |
Aug 30, 2024 | 30.18 | 30.20 | 30.10 | 30.13 | 4,266 | +0.03(+0.09%) |
Aug 29, 2024 | 30.17 | 30.30 | 30.10 | 30.11 | 7,076 | +0.09(+0.29%) |
Aug 28, 2024 | 30.13 | 30.15 | 29.94 | 30.02 | 8,567 | -0.17(-0.55%) |
Aug 27, 2024 | 30.07 | 30.23 | 30.07 | 30.18 | 2,371 | +0.16(+0.53%) |
Aug 26, 2024 | 30.13 | 30.13 | 29.98 | 30.03 | 1,356 | -0.15(-0.48%) |
Aug 23, 2024 | 30.04 | 30.17 | 30.03 | 30.17 | 1,583 | +0.61(+2.06%) |
Aug 22, 2024 | 29.87 | 29.87 | 29.56 | 29.56 | 6,689 | -0.21(-0.72%) |
Aug 21, 2024 | 29.80 | 29.86 | 29.74 | 29.78 | 23,404 | +0.20(+0.67%) |
Aug 20, 2024 | 29.65 | 29.65 | 29.55 | 29.58 | 39,370 | -0.15(-0.52%) |
Aug 19, 2024 | 29.57 | 29.76 | 29.57 | 29.73 | 5,162 | +0.35(+1.19%) |
Aug 16, 2024 | 29.24 | 29.39 | 29.24 | 29.38 | 5,218 | +0.24(+0.83%) |
Aug 15, 2024 | 29.05 | 29.17 | 29.05 | 29.14 | 5,498 | +0.40(+1.40%) |
Aug 14, 2024 | 28.75 | 28.78 | 28.74 | 28.74 | 3,926 | -0.04(-0.15%) |
Aug 13, 2024 | 28.49 | 28.78 | 28.49 | 28.78 | 1,737 | +0.39(+1.37%) |
Aug 12, 2024 | 28.34 | 28.49 | 28.34 | 28.39 | 4,322 | +0.08(+0.27%) |
Aug 09, 2024 | 28.14 | 28.31 | 28.07 | 28.31 | 5,941 | +0.07(+0.26%) |
Aug 08, 2024 | 27.96 | 28.24 | 27.95 | 28.24 | 13,433 | +0.62(+2.24%) |
Aug 07, 2024 | 28.06 | 28.09 | 27.62 | 27.62 | 29,637 | +0.16(+0.59%) |
Aug 06, 2024 | 27.24 | 27.53 | 27.16 | 27.46 | 5,753 | +0.09(+0.33%) |
Aug 05, 2024 | 26.62 | 27.50 | 26.62 | 27.37 | 6,556 | -0.60(-2.15%) |
Aug 02, 2024 | 28.10 | 28.10 | 27.80 | 27.97 | 8,160 | -0.58(-2.03%) |