Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 29.67 | 29.68 | 29.66 | 29.66 | 2,015 | +0.01(+0.03%) |
Oct 16, 2024 | 29.63 | 29.66 | 29.62 | 29.65 | 1,397 | +0.04(+0.14%) |
Oct 15, 2024 | 29.66 | 29.66 | 29.61 | 29.61 | 2,049 | -0.05(-0.17%) |
Oct 14, 2024 | 29.67 | 29.69 | 29.63 | 29.66 | 10,417 | +0.06(+0.19%) |
Oct 11, 2024 | 29.58 | 29.62 | 29.58 | 29.60 | 705 | +0.03(+0.12%) |
Oct 10, 2024 | 29.54 | 29.57 | 29.52 | 29.57 | 2,100 | +0.02(+0.07%) |
Oct 09, 2024 | 29.56 | 29.57 | 29.54 | 29.55 | 2,801 | +0.06(+0.20%) |
Oct 08, 2024 | 29.42 | 29.50 | 29.32 | 29.49 | 11,877 | +0.08(+0.28%) |
Oct 07, 2024 | 29.45 | 29.45 | 29.38 | 29.41 | 537 | -0.12(-0.41%) |
Oct 04, 2024 | 29.47 | 29.53 | 29.41 | 29.53 | 2,572 | +0.12(+0.41%) |
Oct 03, 2024 | 29.50 | 29.50 | 29.39 | 29.41 | 74,779 | -0.02(-0.07%) |
Oct 02, 2024 | 29.39 | 29.44 | 29.39 | 29.43 | 8,053 | +0.00(+0.00%) |
Oct 01, 2024 | 29.47 | 29.50 | 29.41 | 29.43 | 17,173 | -0.16(-0.54%) |
Sep 30, 2024 | 29.47 | 29.59 | 29.43 | 29.59 | 19,743 | +0.12(+0.41%) |
Sep 27, 2024 | 29.70 | 29.70 | 29.36 | 29.47 | 19,487 | -0.02(-0.07%) |
Sep 26, 2024 | 29.50 | 29.56 | 29.48 | 29.49 | 50,677 | +0.02(+0.07%) |
Sep 25, 2024 | 29.47 | 29.50 | 29.47 | 29.47 | 1,476 | -0.08(-0.27%) |
Sep 24, 2024 | 29.48 | 29.55 | 29.46 | 29.55 | 14,460 | +0.10(+0.34%) |
Sep 23, 2024 | 29.46 | 29.49 | 29.45 | 29.45 | 2,841 | +0.03(+0.09%) |
Sep 20, 2024 | 29.46 | 29.46 | 29.39 | 29.42 | 2,087 | -0.01(-0.02%) |
Sep 19, 2024 | 29.41 | 29.54 | 29.39 | 29.43 | 2,691 | +0.18(+0.61%) |
Sep 18, 2024 | 29.23 | 29.34 | 29.23 | 29.25 | 800 | -0.02(-0.07%) |
Sep 17, 2024 | 29.28 | 29.28 | 29.22 | 29.27 | 894 | +0.02(+0.08%) |
Sep 16, 2024 | 29.21 | 29.29 | 29.20 | 29.25 | 9,570 | +0.03(+0.10%) |
Sep 13, 2024 | 29.23 | 29.27 | 29.22 | 29.22 | 5,262 | +0.07(+0.24%) |
Sep 12, 2024 | 29.11 | 29.15 | 29.07 | 29.15 | 4,262 | +0.08(+0.28%) |
Sep 11, 2024 | 28.72 | 29.07 | 28.72 | 29.07 | 2,099 | +0.11(+0.38%) |
Sep 10, 2024 | 28.91 | 28.96 | 28.91 | 28.96 | 1,230 | +0.08(+0.28%) |
Sep 09, 2024 | 28.87 | 28.88 | 28.85 | 28.88 | 1,526 | +0.14(+0.50%) |
Sep 06, 2024 | 28.95 | 28.95 | 28.71 | 28.74 | 2,167 | -0.18(-0.64%) |
Sep 05, 2024 | 28.88 | 28.94 | 28.82 | 28.92 | 9,106 | -0.06(-0.20%) |
Sep 04, 2024 | 28.64 | 29.02 | 28.64 | 28.98 | 5,594 | +0.01(+0.03%) |
Sep 03, 2024 | 29.12 | 29.14 | 28.97 | 28.97 | 6,128,945 | -0.26(-0.89%) |
Aug 30, 2024 | 29.22 | 29.23 | 29.14 | 29.23 | 14,647 | +0.13(+0.45%) |
Aug 29, 2024 | 29.11 | 29.23 | 29.10 | 29.10 | 15,064 | +0.00(+0.00%) |
Aug 28, 2024 | 29.11 | 29.17 | 29.06 | 29.10 | 54,848 | -0.10(-0.33%) |
Aug 27, 2024 | 29.20 | 29.23 | 29.09 | 29.20 | 55,751 | +0.01(+0.02%) |
Aug 26, 2024 | 29.14 | 29.19 | 29.11 | 29.19 | 24,899 | -0.01(-0.03%) |
Aug 23, 2024 | 29.15 | 29.20 | 29.10 | 29.20 | 25,919 | +0.15(+0.53%) |
Aug 22, 2024 | 29.15 | 29.16 | 28.97 | 29.05 | 20,729 | -0.07(-0.25%) |
Aug 21, 2024 | 29.14 | 29.15 | 29.03 | 29.12 | 29,406 | +0.03(+0.12%) |
Aug 20, 2024 | 29.09 | 29.12 | 29.05 | 29.09 | 13,563 | +0.01(+0.02%) |
Aug 19, 2024 | 28.96 | 29.09 | 28.96 | 29.08 | 25,635 | +0.10(+0.33%) |
Aug 16, 2024 | 28.95 | 29.02 | 28.93 | 28.98 | 21,745 | +0.05(+0.16%) |
Aug 15, 2024 | 28.93 | 28.97 | 28.90 | 28.94 | 20,595 | +0.15(+0.53%) |
Aug 14, 2024 | 28.72 | 28.82 | 28.69 | 28.78 | 17,449 | +0.07(+0.26%) |
Aug 13, 2024 | 28.61 | 28.73 | 28.59 | 28.71 | 16,491 | +0.20(+0.70%) |
Aug 12, 2024 | 28.57 | 28.58 | 28.48 | 28.51 | 68,685 | +0.02(+0.07%) |
Aug 09, 2024 | 28.42 | 28.53 | 28.39 | 28.49 | 58,744 | +0.09(+0.32%) |
Aug 08, 2024 | 28.19 | 28.42 | 28.19 | 28.40 | 23,041 | +0.29(+1.03%) |
Aug 07, 2024 | 28.41 | 28.45 | 28.11 | 28.11 | 25,657 | -0.12(-0.42%) |
Aug 06, 2024 | 28.16 | 28.40 | 28.16 | 28.23 | 15,748 | +0.23(+0.82%) |
Aug 05, 2024 | 27.80 | 28.12 | 27.74 | 28.00 | 25,805 | -0.42(-1.48%) |
Aug 02, 2024 | 28.50 | 28.50 | 28.30 | 28.42 | 24,306 | -0.21(-0.74%) |