Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 30.92 | 30.98 | 30.92 | 30.98 | 9,935 | +0.05(+0.16%) |
Oct 16, 2024 | 31.03 | 31.03 | 30.93 | 30.93 | 5,966 | +0.03(+0.09%) |
Oct 15, 2024 | 31.12 | 31.12 | 30.88 | 30.90 | 8,088 | -0.38(-1.21%) |
Oct 14, 2024 | 31.22 | 31.29 | 31.22 | 31.28 | 3,227 | +0.07(+0.22%) |
Oct 11, 2024 | 31.10 | 31.27 | 31.10 | 31.21 | 1,144 | +0.26(+0.83%) |
Oct 10, 2024 | 30.92 | 30.99 | 30.89 | 30.95 | 9,439 | -0.01(-0.04%) |
Oct 09, 2024 | 30.82 | 31.04 | 30.82 | 30.97 | 6,417 | +0.05(+0.15%) |
Oct 08, 2024 | 31.04 | 31.04 | 30.92 | 30.92 | 92,242 | -0.47(-1.50%) |
Oct 07, 2024 | 31.37 | 31.44 | 31.21 | 31.39 | 32,165 | +0.06(+0.19%) |
Oct 04, 2024 | 31.10 | 31.33 | 31.01 | 31.33 | 47,034 | +0.23(+0.73%) |
Oct 03, 2024 | 31.03 | 31.24 | 30.97 | 31.10 | 67,254 | -0.28(-0.89%) |
Oct 02, 2024 | 31.31 | 31.45 | 31.30 | 31.38 | 7,615 | +0.13(+0.41%) |
Oct 01, 2024 | 31.08 | 31.28 | 31.08 | 31.25 | 341,192 | -0.02(-0.08%) |
Sep 30, 2024 | 31.40 | 31.40 | 31.23 | 31.28 | 7,877 | -0.03(-0.09%) |
Sep 27, 2024 | 31.43 | 31.43 | 31.25 | 31.31 | 6,807 | +0.02(+0.05%) |
Sep 26, 2024 | 31.23 | 31.37 | 31.20 | 31.29 | 13,067 | +0.63(+2.05%) |
Sep 25, 2024 | 30.66 | 30.74 | 30.66 | 30.66 | 4,971 | -0.14(-0.46%) |
Sep 24, 2024 | 30.48 | 30.85 | 30.48 | 30.80 | 12,875 | +0.48(+1.57%) |
Sep 23, 2024 | 30.14 | 30.33 | 30.14 | 30.33 | 7,386 | +0.14(+0.45%) |
Sep 20, 2024 | 30.26 | 30.28 | 30.14 | 30.19 | 1,438 | -0.26(-0.87%) |
Sep 19, 2024 | 30.38 | 30.53 | 30.30 | 30.46 | 2,179 | +0.37(+1.23%) |
Sep 18, 2024 | 30.06 | 30.19 | 29.96 | 30.09 | 13,297 | -0.01(-0.04%) |
Sep 17, 2024 | 30.28 | 30.28 | 30.10 | 30.10 | 1,197 | -0.15(-0.51%) |
Sep 16, 2024 | 30.14 | 30.25 | 30.14 | 30.25 | 3,194 | +0.26(+0.86%) |
Sep 13, 2024 | 30.03 | 30.03 | 30.00 | 30.00 | 337 | +0.09(+0.31%) |
Sep 12, 2024 | 29.94 | 29.94 | 29.85 | 29.90 | 7,821 | +0.26(+0.87%) |
Sep 11, 2024 | 30.55 | 30.55 | 29.40 | 29.65 | 18,475 | +0.18(+0.60%) |
Sep 10, 2024 | 29.43 | 29.51 | 29.35 | 29.47 | 30,006 | -0.10(-0.32%) |
Sep 09, 2024 | 29.47 | 29.65 | 29.47 | 29.56 | 2,783 | +0.12(+0.40%) |
Sep 06, 2024 | 29.44 | 29.53 | 29.44 | 29.45 | 1,535 | -0.28(-0.93%) |
Sep 05, 2024 | 29.67 | 29.83 | 29.67 | 29.72 | 37,320 | -0.21(-0.71%) |
Sep 04, 2024 | 29.97 | 30.02 | 29.94 | 29.94 | 5,138 | +0.44(+1.50%) |
Sep 03, 2024 | 30.16 | 30.16 | 28.34 | 29.50 | 1,537 | -0.99(-3.24%) |
Aug 30, 2024 | 30.45 | 30.48 | 30.39 | 30.48 | 1,059 | +0.04(+0.15%) |
Aug 29, 2024 | 30.17 | 30.54 | 30.17 | 30.44 | 4,064 | +0.27(+0.89%) |
Aug 28, 2024 | 30.34 | 30.34 | 30.09 | 30.17 | 4,216 | -0.20(-0.67%) |
Aug 27, 2024 | 30.36 | 30.39 | 30.25 | 30.38 | 2,815 | +0.03(+0.11%) |
Aug 26, 2024 | 30.40 | 30.40 | 30.34 | 30.34 | 528 | -0.17(-0.57%) |
Aug 23, 2024 | 30.35 | 30.52 | 30.35 | 30.52 | 980 | +0.40(+1.32%) |
Aug 22, 2024 | 30.38 | 30.38 | 30.12 | 30.12 | 2,938 | -0.15(-0.49%) |
Aug 21, 2024 | 30.16 | 30.27 | 30.10 | 30.27 | 2,965 | +0.23(+0.76%) |
Aug 20, 2024 | 30.00 | 30.09 | 29.97 | 30.04 | 2,065 | -0.10(-0.33%) |
Aug 19, 2024 | 30.09 | 30.20 | 30.09 | 30.14 | 1,602 | +0.24(+0.79%) |
Aug 16, 2024 | 29.81 | 29.90 | 29.81 | 29.90 | 6,969 | +0.19(+0.65%) |
Aug 15, 2024 | 29.71 | 29.79 | 29.66 | 29.71 | 5,000 | +0.26(+0.90%) |
Aug 14, 2024 | 29.41 | 29.47 | 29.36 | 29.44 | 4,663 | -0.01(-0.04%) |
Aug 13, 2024 | 29.15 | 29.46 | 29.15 | 29.46 | 6,410 | +0.41(+1.41%) |
Aug 12, 2024 | 29.02 | 29.11 | 29.02 | 29.05 | 5,326 | +0.03(+0.12%) |
Aug 09, 2024 | 28.75 | 29.04 | 28.75 | 29.01 | 11,344 | +0.30(+1.03%) |
Aug 08, 2024 | 28.64 | 28.74 | 28.54 | 28.72 | 14,862 | +0.37(+1.30%) |
Aug 07, 2024 | 28.59 | 28.60 | 28.32 | 28.35 | 22,937 | -0.14(-0.49%) |
Aug 06, 2024 | 28.39 | 28.63 | 28.39 | 28.49 | 5,836 | +0.21(+0.74%) |
Aug 05, 2024 | 27.97 | 28.41 | 27.97 | 28.28 | 48,231 | -0.63(-2.16%) |
Aug 02, 2024 | 28.92 | 28.93 | 28.86 | 28.90 | 2,847 | -0.34(-1.17%) |