Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 30.36 | 30.39 | 30.36 | 30.39 | 378 | +0.03(+0.11%) |
Oct 17, 2024 | 30.45 | 30.48 | 30.36 | 30.36 | 4,768 | +0.17(+0.58%) |
Oct 16, 2024 | 30.09 | 30.22 | 30.03 | 30.18 | 3,546 | +0.05(+0.17%) |
Oct 15, 2024 | 30.38 | 30.38 | 30.13 | 30.13 | 4,169 | -0.21(-0.71%) |
Oct 14, 2024 | 30.24 | 30.35 | 30.24 | 30.34 | 1,991 | +0.20(+0.65%) |
Oct 11, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 276 | +0.23(+0.77%) |
Oct 10, 2024 | 29.94 | 29.94 | 29.92 | 29.92 | 175 | -0.10(-0.33%) |
Oct 09, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 54 | +0.16(+0.52%) |
Oct 08, 2024 | 29.82 | 29.86 | 29.76 | 29.86 | 1,111 | +0.15(+0.50%) |
Oct 07, 2024 | 29.88 | 29.88 | 29.71 | 29.71 | 6,140 | -0.16(-0.53%) |
Oct 04, 2024 | 29.87 | 29.87 | 29.78 | 29.87 | 2,302 | +0.03(+0.09%) |
Oct 03, 2024 | 29.94 | 29.94 | 29.85 | 29.85 | 640 | -0.22(-0.73%) |
Oct 02, 2024 | 30.00 | 30.07 | 29.99 | 30.07 | 4,956 | +0.02(+0.06%) |
Oct 01, 2024 | 30.06 | 30.06 | 29.99 | 30.05 | 3,637 | -0.10(-0.32%) |
Sep 30, 2024 | 30.16 | 30.16 | 30.06 | 30.15 | 963 | -0.13(-0.42%) |
Sep 27, 2024 | 30.47 | 30.47 | 30.27 | 30.27 | 1,135 | -0.06(-0.18%) |
Sep 26, 2024 | 30.31 | 30.33 | 30.26 | 30.33 | 1,942 | +0.35(+1.17%) |
Sep 25, 2024 | 30.07 | 30.07 | 29.95 | 29.98 | 2,985 | -0.00(-0.02%) |
Sep 24, 2024 | 30.02 | 30.02 | 29.98 | 29.98 | 1,007 | +0.08(+0.28%) |
Sep 23, 2024 | 29.87 | 29.90 | 29.86 | 29.90 | 2,258 | +0.20(+0.66%) |
Sep 20, 2024 | 29.62 | 29.70 | 29.62 | 29.70 | 370 | -0.24(-0.80%) |
Sep 19, 2024 | 30.00 | 30.00 | 29.94 | 29.94 | 415 | +0.34(+1.14%) |
Sep 18, 2024 | 29.73 | 29.83 | 29.60 | 29.60 | 5,175 | -0.11(-0.37%) |
Sep 17, 2024 | 29.81 | 29.81 | 29.62 | 29.72 | 2,094 | -0.07(-0.24%) |
Sep 16, 2024 | 29.79 | 29.86 | 29.71 | 29.79 | 4,779 | +0.17(+0.57%) |
Sep 13, 2024 | 29.58 | 29.63 | 29.58 | 29.62 | 5,795 | +0.16(+0.55%) |
Sep 12, 2024 | 29.43 | 29.45 | 29.43 | 29.45 | 188 | +0.23(+0.79%) |
Sep 11, 2024 | 28.85 | 29.22 | 28.85 | 29.22 | 450 | +0.01(+0.04%) |
Sep 10, 2024 | 29.17 | 29.21 | 29.09 | 29.21 | 1,753 | +0.02(+0.07%) |
Sep 09, 2024 | 29.01 | 29.21 | 29.01 | 29.19 | 1,111 | +0.29(+1.02%) |
Sep 06, 2024 | 29.27 | 29.27 | 28.90 | 28.90 | 6,500 | -0.32(-1.10%) |
Sep 05, 2024 | 29.37 | 29.37 | 29.15 | 29.22 | 2,780 | -0.18(-0.60%) |
Sep 04, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 57 | +0.08(+0.27%) |
Sep 03, 2024 | 29.68 | 29.68 | 29.32 | 29.32 | 11,757 | -0.34(-1.14%) |
Aug 30, 2024 | 29.65 | 29.66 | 29.50 | 29.66 | 4,351 | +0.18(+0.62%) |
Aug 29, 2024 | 29.53 | 29.61 | 29.46 | 29.47 | 3,133 | +0.10(+0.34%) |
Aug 28, 2024 | 29.43 | 29.43 | 29.34 | 29.37 | 1,495 | -0.05(-0.18%) |
Aug 27, 2024 | 29.38 | 29.48 | 29.38 | 29.43 | 1,905 | +0.04(+0.15%) |
Aug 26, 2024 | 29.43 | 29.47 | 29.37 | 29.38 | 1,235 | -0.02(-0.06%) |
Aug 23, 2024 | 29.28 | 29.40 | 29.28 | 29.40 | 362 | +0.31(+1.06%) |
Aug 22, 2024 | 29.19 | 29.19 | 29.09 | 29.09 | 1,181 | -0.04(-0.13%) |
Aug 21, 2024 | 29.03 | 29.13 | 29.03 | 29.13 | 1,071 | +0.18(+0.63%) |
Aug 20, 2024 | 28.89 | 28.98 | 28.87 | 28.95 | 1,842 | +0.05(+0.16%) |
Aug 19, 2024 | 28.77 | 28.90 | 28.75 | 28.90 | 1,505 | +0.22(+0.75%) |
Aug 16, 2024 | 28.67 | 28.69 | 28.62 | 28.69 | 905 | +0.01(+0.03%) |
Aug 15, 2024 | 28.54 | 28.70 | 28.54 | 28.68 | 3,786 | +0.26(+0.93%) |
Aug 14, 2024 | 28.29 | 28.42 | 28.29 | 28.41 | 1,723 | +0.16(+0.58%) |
Aug 13, 2024 | 28.03 | 28.25 | 27.98 | 28.25 | 953 | +0.35(+1.24%) |
Aug 12, 2024 | 27.94 | 27.94 | 27.90 | 27.90 | 335 | -0.13(-0.48%) |
Aug 09, 2024 | 27.94 | 28.03 | 27.94 | 28.03 | 992 | +0.08(+0.29%) |
Aug 08, 2024 | 27.82 | 27.95 | 27.82 | 27.95 | 827 | +0.45(+1.65%) |
Aug 07, 2024 | 27.89 | 27.93 | 27.50 | 27.50 | 1,797 | -0.09(-0.34%) |
Aug 06, 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 285 | +0.23(+0.84%) |
Aug 05, 2024 | 27.35 | 27.55 | 27.35 | 27.37 | 11,899 | -0.57(-2.03%) |
Aug 02, 2024 | 27.84 | 27.93 | 27.79 | 27.93 | 1,401 | -0.14(-0.49%) |