Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 30.29 | 30.37 | 30.26 | 30.30 | 2,796 | +0.08(+0.27%) |
Oct 17, 2024 | 30.35 | 30.35 | 30.21 | 30.21 | 1,251 | -0.08(-0.25%) |
Oct 16, 2024 | 30.24 | 30.37 | 30.23 | 30.29 | 3,418 | +0.19(+0.63%) |
Oct 15, 2024 | 30.09 | 30.22 | 30.09 | 30.10 | 1,673 | +0.05(+0.16%) |
Oct 14, 2024 | 29.83 | 30.05 | 29.78 | 30.05 | 8,940 | +0.21(+0.72%) |
Oct 11, 2024 | 29.23 | 29.84 | 29.23 | 29.84 | 6,361 | +0.49(+1.68%) |
Oct 10, 2024 | 29.40 | 29.40 | 29.25 | 29.34 | 3,349 | -0.06(-0.20%) |
Oct 09, 2024 | 29.19 | 29.41 | 29.19 | 29.40 | 4,844 | +0.19(+0.63%) |
Oct 08, 2024 | 29.04 | 29.22 | 29.04 | 29.22 | 4,891 | +0.39(+1.34%) |
Oct 07, 2024 | 28.90 | 28.90 | 28.79 | 28.83 | 1,924 | -0.20(-0.69%) |
Oct 04, 2024 | 28.94 | 29.03 | 28.93 | 29.03 | 2,674 | +0.21(+0.74%) |
Oct 03, 2024 | 28.81 | 28.82 | 28.81 | 28.82 | 544 | -0.13(-0.44%) |
Oct 02, 2024 | 28.93 | 28.96 | 28.91 | 28.95 | 3,011 | -0.06(-0.20%) |
Oct 01, 2024 | 28.90 | 29.09 | 28.89 | 29.00 | 2,803 | -0.15(-0.51%) |
Sep 30, 2024 | 29.08 | 29.15 | 29.00 | 29.15 | 3,151 | +0.12(+0.43%) |
Sep 27, 2024 | 29.03 | 29.20 | 28.95 | 29.03 | 5,758 | +0.10(+0.35%) |
Sep 26, 2024 | 28.88 | 28.95 | 28.88 | 28.93 | 7,153 | +0.12(+0.41%) |
Sep 25, 2024 | 28.94 | 28.95 | 28.81 | 28.81 | 2,932 | -0.22(-0.75%) |
Sep 24, 2024 | 28.95 | 29.04 | 28.90 | 29.03 | 2,728 | +0.07(+0.25%) |
Sep 23, 2024 | 29.02 | 29.02 | 28.83 | 28.95 | 4,147 | +0.11(+0.40%) |
Sep 20, 2024 | 28.86 | 28.86 | 28.73 | 28.84 | 9,892 | -0.14(-0.48%) |
Sep 19, 2024 | 28.86 | 28.98 | 28.84 | 28.98 | 5,192 | +0.39(+1.37%) |
Sep 18, 2024 | 28.60 | 28.87 | 28.58 | 28.58 | 1,991 | -0.04(-0.13%) |
Sep 17, 2024 | 28.72 | 28.79 | 28.62 | 28.62 | 940 | +0.00(+0.01%) |
Sep 16, 2024 | 28.42 | 28.66 | 28.42 | 28.62 | 17,643 | +0.04(+0.14%) |
Sep 13, 2024 | 28.24 | 28.64 | 28.24 | 28.58 | 8,318 | +0.35(+1.23%) |
Sep 12, 2024 | 27.91 | 28.23 | 27.91 | 28.23 | 5,030 | +0.30(+1.06%) |
Sep 11, 2024 | 27.81 | 27.94 | 27.36 | 27.94 | 3,650 | -0.01(-0.02%) |
Sep 10, 2024 | 28.00 | 28.06 | 27.77 | 27.94 | 4,835 | -0.11(-0.38%) |
Sep 09, 2024 | 27.83 | 28.23 | 27.83 | 28.05 | 10,817 | +0.30(+1.07%) |
Sep 06, 2024 | 27.86 | 28.14 | 27.70 | 27.75 | 5,409 | -0.18(-0.65%) |
Sep 05, 2024 | 28.20 | 28.20 | 27.92 | 27.93 | 3,826 | -0.25(-0.88%) |
Sep 04, 2024 | 28.16 | 28.40 | 27.83 | 28.18 | 5,413 | +0.17(+0.60%) |
Sep 03, 2024 | 28.37 | 28.41 | 28.01 | 28.01 | 3,929 | -0.51(-1.80%) |
Aug 30, 2024 | 28.49 | 28.52 | 28.27 | 28.52 | 5,829 | +0.17(+0.58%) |
Aug 29, 2024 | 28.07 | 28.57 | 28.07 | 28.36 | 5,019 | +0.21(+0.76%) |
Aug 28, 2024 | 28.28 | 28.28 | 28.15 | 28.15 | 360 | -0.08(-0.27%) |
Aug 27, 2024 | 28.10 | 28.22 | 28.10 | 28.22 | 2,668 | -0.02(-0.07%) |
Aug 26, 2024 | 28.59 | 28.59 | 28.24 | 28.24 | 13,872 | -0.04(-0.16%) |
Aug 23, 2024 | 27.91 | 28.28 | 27.91 | 28.28 | 6,970 | +0.38(+1.38%) |
Aug 22, 2024 | 28.03 | 28.11 | 27.90 | 27.90 | 3,235 | -0.14(-0.50%) |
Aug 21, 2024 | 27.76 | 28.04 | 27.76 | 28.04 | 7,175 | +0.21(+0.75%) |
Aug 20, 2024 | 28.05 | 28.05 | 27.83 | 27.83 | 3,940 | -0.22(-0.80%) |
Aug 19, 2024 | 27.99 | 28.09 | 27.96 | 28.06 | 11,173 | +0.12(+0.44%) |
Aug 16, 2024 | 27.91 | 27.93 | 27.91 | 27.93 | 606 | +0.16(+0.56%) |
Aug 15, 2024 | 27.79 | 27.87 | 27.74 | 27.78 | 7,999 | +0.25(+0.92%) |
Aug 14, 2024 | 27.47 | 27.52 | 27.43 | 27.52 | 13,452 | +0.03(+0.12%) |
Aug 13, 2024 | 27.28 | 27.49 | 27.28 | 27.49 | 2,819 | +0.18(+0.66%) |
Aug 12, 2024 | 27.44 | 27.53 | 27.31 | 27.31 | 4,265 | -0.22(-0.78%) |
Aug 09, 2024 | 27.46 | 27.60 | 27.46 | 27.53 | 4,715 | -0.13(-0.46%) |
Aug 08, 2024 | 27.29 | 27.71 | 27.29 | 27.65 | 1,439 | +0.50(+1.85%) |
Aug 07, 2024 | 27.47 | 27.47 | 27.15 | 27.15 | 775 | -0.05(-0.18%) |
Aug 06, 2024 | 27.06 | 27.20 | 27.06 | 27.20 | 1,015 | +0.29(+1.07%) |
Aug 05, 2024 | 26.08 | 27.12 | 26.08 | 26.91 | 4,801 | -0.70(-2.54%) |
Aug 02, 2024 | 27.30 | 27.61 | 27.30 | 27.61 | 1,503 | -0.36(-1.30%) |