Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 31.03 | 31.03 | 30.88 | 31.02 | 86,656 | +0.11(+0.36%) |
Oct 17, 2024 | 31.01 | 31.01 | 30.86 | 30.91 | 222,003 | -0.05(-0.16%) |
Oct 16, 2024 | 30.94 | 31.00 | 30.91 | 30.96 | 101,198 | +0.19(+0.62%) |
Oct 15, 2024 | 31.00 | 31.00 | 30.72 | 30.77 | 115,711 | -0.42(-1.35%) |
Oct 14, 2024 | 31.09 | 31.26 | 31.02 | 31.19 | 90,704 | -0.04(-0.11%) |
Oct 11, 2024 | 31.18 | 31.28 | 31.14 | 31.23 | 52,525 | -0.06(-0.21%) |
Oct 10, 2024 | 31.17 | 31.29 | 31.05 | 31.29 | 116,867 | +0.16(+0.53%) |
Oct 09, 2024 | 31.04 | 31.21 | 31.00 | 31.12 | 160,413 | -0.03(-0.10%) |
Oct 08, 2024 | 31.27 | 31.27 | 31.04 | 31.16 | 102,371 | -0.22(-0.71%) |
Oct 07, 2024 | 31.43 | 31.50 | 31.25 | 31.38 | 82,246 | -0.11(-0.35%) |
Oct 04, 2024 | 31.37 | 31.54 | 31.30 | 31.49 | 161,075 | +0.08(+0.25%) |
Oct 03, 2024 | 31.28 | 31.41 | 31.18 | 31.41 | 247,170 | -0.14(-0.44%) |
Oct 02, 2024 | 31.61 | 31.62 | 31.42 | 31.55 | 98,316 | -0.09(-0.28%) |
Oct 01, 2024 | 31.65 | 31.68 | 31.45 | 31.64 | 187,939 | +0.01(+0.03%) |
Sep 30, 2024 | 31.75 | 31.75 | 31.46 | 31.63 | 159,300 | -0.18(-0.57%) |
Sep 27, 2024 | 31.76 | 31.99 | 31.70 | 31.81 | 93,173 | -0.03(-0.09%) |
Sep 26, 2024 | 31.71 | 31.91 | 31.67 | 31.84 | 244,784 | +0.32(+1.00%) |
Sep 25, 2024 | 31.78 | 31.79 | 31.48 | 31.52 | 202,719 | -0.17(-0.53%) |
Sep 24, 2024 | 31.61 | 31.71 | 31.56 | 31.69 | 258,086 | +0.29(+0.92%) |
Sep 23, 2024 | 31.31 | 31.43 | 31.14 | 31.41 | 118,467 | +0.23(+0.73%) |
Sep 20, 2024 | 31.34 | 31.34 | 31.09 | 31.18 | 168,371 | -0.33(-1.04%) |
Sep 19, 2024 | 31.50 | 31.56 | 31.30 | 31.51 | 273,803 | +0.49(+1.57%) |
Sep 18, 2024 | 31.05 | 31.38 | 30.91 | 31.02 | 246,630 | -0.02(-0.06%) |
Sep 17, 2024 | 31.10 | 31.18 | 30.90 | 31.04 | 290,029 | -0.02(-0.06%) |
Sep 16, 2024 | 30.87 | 31.06 | 30.78 | 31.06 | 184,888 | +0.38(+1.23%) |
Sep 13, 2024 | 30.64 | 30.80 | 30.55 | 30.68 | 353,392 | +0.27(+0.88%) |
Sep 12, 2024 | 30.22 | 30.45 | 30.18 | 30.41 | 399,985 | +0.23(+0.76%) |
Sep 11, 2024 | 30.16 | 30.23 | 29.77 | 30.18 | 149,400 | +0.00(+0.00%) |
Sep 10, 2024 | 30.30 | 30.45 | 29.95 | 30.18 | 366,929 | -0.24(-0.78%) |
Sep 09, 2024 | 30.43 | 30.58 | 30.37 | 30.42 | 294,996 | +0.22(+0.72%) |
Sep 06, 2024 | 30.64 | 30.73 | 30.16 | 30.20 | 200,335 | -0.62(-2.00%) |
Sep 05, 2024 | 31.00 | 31.11 | 30.76 | 30.82 | 68,623 | +0.08(+0.26%) |
Sep 04, 2024 | 30.70 | 30.92 | 30.68 | 30.74 | 108,318 | -0.05(-0.16%) |
Sep 03, 2024 | 31.21 | 31.21 | 30.74 | 30.79 | 65,294 | -0.63(-2.00%) |
Aug 30, 2024 | 31.50 | 31.52 | 31.28 | 31.42 | 180,536 | -0.05(-0.16%) |
Aug 29, 2024 | 31.45 | 31.60 | 31.39 | 31.47 | 75,007 | +0.21(+0.67%) |
Aug 28, 2024 | 31.31 | 31.46 | 31.18 | 31.26 | 61,000 | -0.27(-0.85%) |
Aug 27, 2024 | 31.54 | 31.65 | 31.46 | 31.52 | 203,393 | +0.06(+0.19%) |
Aug 26, 2024 | 31.52 | 31.52 | 31.37 | 31.47 | 102,907 | +0.02(+0.06%) |
Aug 23, 2024 | 31.10 | 31.45 | 31.03 | 31.45 | 264,700 | +0.60(+1.94%) |
Aug 22, 2024 | 31.05 | 31.05 | 30.76 | 30.85 | 175,715 | -0.16(-0.51%) |
Aug 21, 2024 | 30.98 | 31.01 | 30.85 | 31.01 | 141,056 | +0.28(+0.91%) |
Aug 20, 2024 | 30.90 | 30.90 | 30.68 | 30.73 | 128,519 | -0.24(-0.77%) |
Aug 19, 2024 | 30.83 | 31.05 | 30.83 | 30.97 | 225,700 | +0.37(+1.20%) |
Aug 16, 2024 | 30.47 | 30.65 | 30.47 | 30.60 | 100,106 | +0.11(+0.36%) |
Aug 15, 2024 | 30.42 | 30.55 | 30.39 | 30.49 | 192,525 | +0.36(+1.19%) |
Aug 14, 2024 | 30.13 | 30.15 | 30.03 | 30.13 | 268,510 | +0.06(+0.20%) |
Aug 13, 2024 | 29.85 | 30.08 | 29.81 | 30.07 | 238,412 | +0.26(+0.87%) |
Aug 12, 2024 | 29.74 | 29.85 | 29.57 | 29.81 | 248,490 | +0.19(+0.64%) |
Aug 09, 2024 | 29.53 | 29.70 | 29.44 | 29.62 | 286,553 | +0.03(+0.10%) |
Aug 08, 2024 | 29.43 | 29.62 | 29.34 | 29.59 | 193,075 | +0.45(+1.54%) |
Aug 07, 2024 | 29.50 | 29.53 | 29.09 | 29.15 | 394,575 | +0.21(+0.72%) |
Aug 06, 2024 | 28.70 | 29.11 | 28.64 | 28.94 | 609,118 | -0.02(-0.07%) |
Aug 05, 2024 | 28.60 | 29.04 | 28.36 | 28.96 | 485,322 | -0.72(-2.41%) |
Aug 02, 2024 | 29.87 | 29.87 | 29.44 | 29.67 | 362,996 | -0.39(-1.29%) |