Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 31.58 | 31.68 | 31.48 | 31.63 | 115,123 | +0.04(+0.11%) |
Oct 17, 2024 | 31.66 | 31.66 | 31.55 | 31.59 | 47,704 | -0.04(-0.13%) |
Oct 16, 2024 | 31.42 | 31.66 | 31.42 | 31.64 | 70,686 | +0.23(+0.72%) |
Oct 15, 2024 | 31.49 | 31.63 | 31.40 | 31.41 | 81,107 | -0.12(-0.38%) |
Oct 14, 2024 | 31.33 | 31.57 | 31.31 | 31.53 | 76,242 | +0.22(+0.70%) |
Oct 11, 2024 | 31.09 | 31.34 | 31.09 | 31.31 | 76,663 | +0.32(+1.03%) |
Oct 10, 2024 | 31.06 | 31.07 | 30.93 | 30.99 | 78,623 | -0.11(-0.34%) |
Oct 09, 2024 | 30.89 | 31.11 | 30.84 | 31.10 | 78,236 | +0.22(+0.70%) |
Oct 08, 2024 | 30.84 | 30.90 | 30.74 | 30.88 | 42,555 | +0.12(+0.39%) |
Oct 07, 2024 | 30.94 | 30.94 | 30.68 | 30.76 | 53,655 | -0.22(-0.71%) |
Oct 04, 2024 | 30.90 | 31.00 | 30.76 | 30.98 | 103,101 | +0.27(+0.88%) |
Oct 03, 2024 | 30.71 | 30.78 | 30.61 | 30.71 | 63,556 | -0.13(-0.44%) |
Oct 02, 2024 | 30.83 | 30.93 | 30.76 | 30.84 | 73,447 | -0.04(-0.11%) |
Oct 01, 2024 | 30.92 | 30.96 | 30.73 | 30.88 | 73,233 | -0.08(-0.26%) |
Sep 30, 2024 | 30.80 | 30.99 | 30.70 | 30.96 | 110,540 | +0.11(+0.36%) |
Sep 27, 2024 | 30.86 | 31.02 | 30.83 | 30.85 | 78,993 | +0.06(+0.19%) |
Sep 26, 2024 | 30.77 | 30.80 | 30.71 | 30.79 | 139,740 | +0.20(+0.65%) |
Sep 25, 2024 | 30.80 | 30.80 | 30.57 | 30.59 | 407,778 | -0.19(-0.62%) |
Sep 24, 2024 | 30.81 | 30.82 | 30.72 | 30.78 | 55,573 | +0.02(+0.06%) |
Sep 23, 2024 | 30.63 | 30.79 | 30.63 | 30.76 | 368,679 | +0.14(+0.45%) |
Sep 20, 2024 | 30.59 | 30.66 | 30.50 | 30.62 | 69,002 | -0.04(-0.14%) |
Sep 19, 2024 | 30.74 | 30.75 | 30.57 | 30.66 | 35,863 | +0.29(+0.97%) |
Sep 18, 2024 | 30.42 | 30.68 | 30.35 | 30.37 | 33,092 | -0.05(-0.15%) |
Sep 17, 2024 | 30.45 | 30.57 | 30.33 | 30.42 | 60,399 | +0.00(+0.01%) |
Sep 16, 2024 | 30.21 | 30.41 | 30.21 | 30.41 | 78,557 | +0.27(+0.90%) |
Sep 13, 2024 | 29.99 | 30.20 | 29.99 | 30.14 | 53,315 | +0.21(+0.72%) |
Sep 12, 2024 | 29.77 | 29.94 | 29.60 | 29.93 | 84,541 | +0.16(+0.54%) |
Sep 11, 2024 | 29.67 | 29.77 | 29.19 | 29.77 | 45,359 | +0.00(+0.00%) |
Sep 10, 2024 | 29.86 | 29.86 | 29.55 | 29.77 | 49,707 | -0.04(-0.15%) |
Sep 09, 2024 | 29.71 | 29.96 | 29.66 | 29.81 | 56,560 | +0.27(+0.92%) |
Sep 06, 2024 | 29.90 | 30.03 | 29.51 | 29.54 | 58,408 | -0.31(-1.03%) |
Sep 05, 2024 | 30.19 | 30.19 | 29.81 | 29.85 | 103,217 | -0.26(-0.86%) |
Sep 04, 2024 | 30.13 | 30.30 | 30.04 | 30.11 | 71,353 | -0.05(-0.17%) |
Sep 03, 2024 | 30.36 | 30.47 | 30.08 | 30.16 | 80,600 | -0.42(-1.37%) |
Aug 30, 2024 | 30.34 | 30.57 | 30.23 | 30.57 | 106,221 | +0.27(+0.90%) |
Aug 29, 2024 | 30.16 | 30.45 | 30.11 | 30.30 | 48,772 | +0.16(+0.55%) |
Aug 28, 2024 | 30.12 | 30.28 | 30.01 | 30.14 | 89,612 | -0.05(-0.18%) |
Aug 27, 2024 | 30.10 | 30.21 | 30.10 | 30.19 | 41,384 | +0.01(+0.04%) |
Aug 26, 2024 | 30.22 | 30.31 | 30.14 | 30.18 | 82,202 | +0.04(+0.13%) |
Aug 23, 2024 | 29.88 | 30.15 | 29.88 | 30.14 | 64,877 | +0.39(+1.31%) |
Aug 22, 2024 | 29.85 | 29.88 | 29.71 | 29.75 | 78,542 | -0.07(-0.22%) |
Aug 21, 2024 | 29.79 | 29.83 | 29.70 | 29.81 | 28,904 | +0.17(+0.56%) |
Aug 20, 2024 | 29.67 | 29.78 | 29.64 | 29.65 | 109,757 | -0.12(-0.40%) |
Aug 19, 2024 | 29.54 | 29.77 | 29.54 | 29.77 | 73,351 | +0.22(+0.74%) |
Aug 16, 2024 | 29.32 | 29.56 | 29.32 | 29.55 | 96,811 | +0.14(+0.47%) |
Aug 15, 2024 | 29.39 | 29.49 | 29.30 | 29.41 | 66,283 | +0.28(+0.96%) |
Aug 14, 2024 | 28.96 | 29.17 | 28.96 | 29.13 | 47,882 | +0.14(+0.48%) |
Aug 13, 2024 | 28.82 | 29.00 | 28.72 | 28.99 | 76,404 | +0.29(+1.01%) |
Aug 12, 2024 | 28.87 | 28.87 | 28.66 | 28.70 | 106,412 | -0.13(-0.45%) |
Aug 09, 2024 | 28.81 | 28.91 | 28.63 | 28.83 | 46,851 | +0.04(+0.14%) |
Aug 08, 2024 | 28.49 | 28.82 | 28.49 | 28.79 | 60,819 | +0.50(+1.76%) |
Aug 07, 2024 | 28.67 | 28.87 | 28.29 | 28.30 | 69,854 | -0.13(-0.45%) |
Aug 06, 2024 | 28.23 | 28.77 | 28.21 | 28.42 | 215,212 | +0.21(+0.74%) |
Aug 05, 2024 | 28.18 | 28.46 | 28.08 | 28.21 | 200,214 | -0.74(-2.54%) |
Aug 02, 2024 | 29.13 | 29.22 | 28.70 | 28.95 | 73,134 | -0.50(-1.71%) |