Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 30.46 | 30.59 | 30.43 | 30.54 | 51,005 | +0.17(+0.56%) |
Oct 15, 2024 | 30.56 | 30.73 | 30.34 | 30.37 | 44,739 | -0.28(-0.91%) |
Oct 14, 2024 | 30.54 | 30.67 | 30.48 | 30.65 | 49,824 | +0.09(+0.29%) |
Oct 11, 2024 | 30.17 | 30.63 | 30.17 | 30.56 | 55,940 | +0.32(+1.06%) |
Oct 10, 2024 | 30.20 | 30.31 | 30.09 | 30.24 | 45,092 | -0.12(-0.40%) |
Oct 09, 2024 | 30.12 | 30.39 | 30.10 | 30.36 | 54,356 | +0.19(+0.63%) |
Oct 08, 2024 | 30.07 | 30.25 | 30.04 | 30.17 | 35,853 | +0.00(+0.00%) |
Oct 07, 2024 | 30.34 | 30.34 | 30.05 | 30.17 | 47,911 | -0.23(-0.76%) |
Oct 04, 2024 | 30.44 | 30.45 | 30.19 | 30.40 | 62,701 | +0.29(+0.96%) |
Oct 03, 2024 | 30.04 | 30.20 | 29.98 | 30.11 | 110,256 | -0.14(-0.46%) |
Oct 02, 2024 | 30.12 | 30.28 | 29.95 | 30.25 | 64,968 | +0.15(+0.50%) |
Oct 01, 2024 | 30.32 | 30.32 | 29.90 | 30.10 | 175,691 | -0.27(-0.89%) |
Sep 30, 2024 | 30.30 | 30.45 | 30.14 | 30.37 | 57,415 | +0.02(+0.07%) |
Sep 27, 2024 | 30.41 | 30.57 | 30.29 | 30.35 | 72,836 | +0.07(+0.23%) |
Sep 26, 2024 | 30.15 | 30.29 | 29.99 | 30.28 | 214,455 | +0.56(+1.88%) |
Sep 25, 2024 | 29.91 | 29.91 | 29.66 | 29.72 | 71,861 | -0.23(-0.77%) |
Sep 24, 2024 | 29.83 | 29.96 | 29.76 | 29.95 | 71,456 | +0.32(+1.08%) |
Sep 23, 2024 | 29.59 | 29.68 | 29.54 | 29.63 | 66,622 | +0.12(+0.39%) |
Sep 20, 2024 | 29.65 | 29.65 | 29.34 | 29.51 | 49,125 | -0.20(-0.67%) |
Sep 19, 2024 | 29.75 | 29.84 | 29.62 | 29.71 | 106,612 | +0.47(+1.60%) |
Sep 18, 2024 | 29.33 | 29.63 | 29.17 | 29.24 | 92,015 | -0.06(-0.20%) |
Sep 17, 2024 | 29.24 | 29.52 | 29.21 | 29.30 | 95,906 | +0.21(+0.72%) |
Sep 16, 2024 | 29.00 | 29.14 | 28.94 | 29.09 | 55,132 | +0.04(+0.14%) |
Sep 13, 2024 | 28.80 | 29.10 | 28.80 | 29.05 | 72,324 | +0.40(+1.39%) |
Sep 12, 2024 | 28.57 | 28.74 | 28.37 | 28.66 | 60,393 | +0.10(+0.35%) |
Sep 11, 2024 | 28.12 | 28.57 | 27.83 | 28.56 | 94,814 | +0.45(+1.60%) |
Sep 10, 2024 | 28.13 | 28.13 | 27.82 | 28.11 | 45,845 | +0.02(+0.07%) |
Sep 09, 2024 | 28.00 | 28.27 | 28.00 | 28.09 | 59,677 | +0.22(+0.79%) |
Sep 06, 2024 | 28.30 | 28.45 | 27.80 | 27.87 | 291,080 | -0.45(-1.59%) |
Sep 05, 2024 | 28.37 | 28.45 | 28.17 | 28.32 | 176,939 | -0.07(-0.25%) |
Sep 04, 2024 | 28.24 | 28.55 | 28.23 | 28.39 | 107,833 | +0.07(+0.25%) |
Sep 03, 2024 | 28.84 | 28.93 | 28.26 | 28.32 | 89,120 | -0.72(-2.48%) |
Aug 30, 2024 | 29.10 | 29.10 | 28.77 | 29.03 | 96,666 | +0.06(+0.21%) |
Aug 29, 2024 | 28.95 | 29.30 | 28.95 | 28.97 | 86,868 | +0.13(+0.45%) |
Aug 28, 2024 | 28.95 | 29.04 | 28.72 | 28.84 | 73,162 | -0.28(-0.96%) |
Aug 27, 2024 | 28.96 | 29.13 | 28.86 | 29.12 | 81,840 | +0.13(+0.45%) |
Aug 26, 2024 | 29.11 | 29.24 | 28.97 | 28.99 | 196,123 | -0.09(-0.31%) |
Aug 23, 2024 | 28.86 | 29.11 | 28.78 | 29.08 | 78,234 | +0.46(+1.60%) |
Aug 22, 2024 | 28.95 | 28.95 | 28.59 | 28.63 | 98,973 | -0.27(-0.93%) |
Aug 21, 2024 | 28.65 | 28.92 | 28.65 | 28.89 | 123,267 | +0.31(+1.08%) |
Aug 20, 2024 | 28.73 | 28.81 | 28.54 | 28.59 | 82,787 | -0.23(-0.80%) |
Aug 19, 2024 | 28.46 | 28.82 | 28.46 | 28.82 | 85,983 | +0.38(+1.33%) |
Aug 16, 2024 | 28.28 | 28.46 | 28.28 | 28.44 | 72,315 | +0.08(+0.28%) |
Aug 15, 2024 | 28.20 | 28.41 | 28.19 | 28.36 | 100,924 | +0.55(+1.97%) |
Aug 14, 2024 | 27.94 | 27.94 | 27.68 | 27.81 | 64,920 | -0.08(-0.29%) |
Aug 13, 2024 | 27.53 | 27.92 | 27.53 | 27.89 | 106,043 | +0.48(+1.75%) |
Aug 12, 2024 | 27.56 | 27.60 | 27.37 | 27.41 | 88,496 | -0.15(-0.54%) |
Aug 09, 2024 | 27.50 | 27.64 | 27.37 | 27.56 | 73,818 | +0.01(+0.04%) |
Aug 08, 2024 | 27.00 | 27.56 | 26.93 | 27.55 | 78,510 | +0.83(+3.10%) |
Aug 07, 2024 | 27.30 | 27.47 | 26.69 | 26.72 | 90,186 | -0.22(-0.82%) |
Aug 06, 2024 | 26.83 | 27.29 | 26.79 | 26.94 | 369,018 | +0.24(+0.90%) |
Aug 05, 2024 | 26.19 | 27.02 | 26.19 | 26.70 | 226,626 | -0.63(-2.30%) |
Aug 02, 2024 | 27.50 | 27.50 | 27.06 | 27.33 | 124,734 | -0.65(-2.32%) |