Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 30.63 | 30.70 | 30.53 | 30.64 | 19,579 | +0.05(+0.17%) |
Oct 17, 2024 | 30.61 | 30.66 | 30.55 | 30.59 | 9,968 | +0.01(+0.03%) |
Oct 16, 2024 | 30.48 | 30.71 | 30.40 | 30.58 | 54,894 | +0.16(+0.51%) |
Oct 15, 2024 | 30.55 | 30.64 | 30.40 | 30.42 | 16,680 | -0.14(-0.47%) |
Oct 14, 2024 | 30.46 | 30.57 | 30.44 | 30.57 | 15,750 | +0.25(+0.84%) |
Oct 11, 2024 | 30.24 | 30.34 | 30.20 | 30.31 | 40,620 | +0.04(+0.15%) |
Oct 10, 2024 | 30.25 | 30.27 | 30.12 | 30.27 | 193,839 | +0.04(+0.13%) |
Oct 09, 2024 | 30.05 | 30.23 | 30.04 | 30.23 | 16,072 | +0.22(+0.73%) |
Oct 08, 2024 | 29.83 | 30.03 | 29.83 | 30.01 | 33,662 | +0.22(+0.74%) |
Oct 07, 2024 | 30.04 | 30.04 | 29.74 | 29.79 | 12,820 | -0.28(-0.93%) |
Oct 04, 2024 | 30.07 | 30.07 | 29.85 | 30.07 | 24,971 | +0.23(+0.77%) |
Oct 03, 2024 | 29.90 | 29.91 | 29.76 | 29.84 | 10,197 | -0.10(-0.33%) |
Oct 02, 2024 | 29.89 | 29.97 | 29.77 | 29.94 | 467,441 | -0.01(-0.05%) |
Oct 01, 2024 | 30.18 | 30.18 | 29.87 | 29.95 | 10,523 | -0.22(-0.71%) |
Sep 30, 2024 | 30.06 | 30.17 | 29.88 | 30.17 | 11,101 | +0.11(+0.38%) |
Sep 27, 2024 | 30.17 | 30.17 | 30.00 | 30.06 | 6,493 | -0.06(-0.20%) |
Sep 26, 2024 | 30.16 | 30.65 | 30.03 | 30.11 | 15,988 | +0.09(+0.30%) |
Sep 25, 2024 | 30.15 | 30.16 | 29.98 | 30.03 | 12,676 | -0.03(-0.10%) |
Sep 24, 2024 | 30.17 | 30.46 | 29.96 | 30.06 | 13,835 | +0.01(+0.02%) |
Sep 23, 2024 | 30.07 | 30.09 | 29.97 | 30.05 | 16,473 | +0.07(+0.23%) |
Sep 20, 2024 | 30.04 | 30.06 | 29.88 | 29.98 | 18,058 | +0.01(+0.04%) |
Sep 19, 2024 | 29.94 | 30.09 | 29.94 | 29.97 | 13,632 | +0.32(+1.07%) |
Sep 18, 2024 | 29.76 | 31.06 | 29.50 | 29.65 | 10,777 | -0.02(-0.05%) |
Sep 17, 2024 | 29.84 | 30.28 | 29.63 | 29.67 | 18,616 | -0.02(-0.07%) |
Sep 16, 2024 | 29.66 | 29.72 | 29.57 | 29.69 | 24,605 | +0.07(+0.24%) |
Sep 13, 2024 | 29.56 | 29.66 | 29.56 | 29.62 | 4,918 | +0.13(+0.43%) |
Sep 12, 2024 | 29.36 | 29.49 | 29.23 | 29.49 | 14,033 | +0.16(+0.54%) |
Sep 11, 2024 | 29.09 | 29.33 | 28.63 | 29.33 | 10,652 | +0.28(+0.96%) |
Sep 10, 2024 | 29.06 | 29.08 | 28.82 | 29.06 | 19,865 | +0.15(+0.51%) |
Sep 09, 2024 | 28.86 | 28.93 | 28.81 | 28.91 | 8,760 | +0.27(+0.93%) |
Sep 06, 2024 | 29.08 | 29.08 | 28.64 | 28.64 | 12,285 | -0.44(-1.52%) |
Sep 05, 2024 | 29.10 | 29.16 | 28.94 | 29.09 | 14,810 | -0.01(-0.03%) |
Sep 04, 2024 | 29.11 | 29.20 | 29.06 | 29.09 | 7,344 | -0.04(-0.14%) |
Sep 03, 2024 | 29.64 | 29.64 | 28.99 | 29.13 | 49,007 | -0.52(-1.74%) |
Aug 30, 2024 | 29.56 | 29.65 | 29.39 | 29.65 | 15,953 | +0.18(+0.62%) |
Aug 29, 2024 | 29.59 | 29.68 | 29.36 | 29.47 | 31,117 | +0.03(+0.12%) |
Aug 28, 2024 | 29.54 | 29.54 | 29.22 | 29.43 | 13,732 | -0.10(-0.35%) |
Aug 27, 2024 | 29.41 | 29.69 | 29.41 | 29.54 | 45,661 | +0.02(+0.07%) |
Aug 26, 2024 | 29.63 | 29.64 | 27.60 | 29.52 | 32,046 | -0.03(-0.10%) |
Aug 23, 2024 | 29.47 | 29.57 | 29.35 | 29.55 | 12,837 | +0.26(+0.88%) |
Aug 22, 2024 | 29.60 | 29.60 | 29.25 | 29.29 | 16,475 | -0.17(-0.58%) |
Aug 21, 2024 | 29.44 | 29.52 | 29.36 | 29.46 | 5,469 | +0.08(+0.26%) |
Aug 20, 2024 | 29.40 | 29.46 | 29.34 | 29.38 | 11,039 | -0.02(-0.08%) |
Aug 19, 2024 | 29.30 | 29.41 | 29.16 | 29.41 | 23,371 | +0.27(+0.93%) |
Aug 16, 2024 | 29.07 | 29.18 | 29.01 | 29.14 | 7,702 | +0.06(+0.22%) |
Aug 15, 2024 | 29.02 | 29.07 | 28.90 | 29.07 | 58,656 | +0.34(+1.20%) |
Aug 14, 2024 | 28.71 | 28.76 | 28.56 | 28.73 | 21,159 | +0.20(+0.69%) |
Aug 13, 2024 | 28.29 | 28.58 | 28.29 | 28.53 | 32,018 | +0.40(+1.43%) |
Aug 12, 2024 | 28.11 | 28.26 | 28.11 | 28.13 | 28,572 | -0.06(-0.21%) |
Aug 09, 2024 | 28.08 | 28.21 | 28.06 | 28.19 | 6,398 | +0.09(+0.32%) |
Aug 08, 2024 | 27.85 | 28.10 | 27.85 | 28.10 | 29,652 | +0.51(+1.86%) |
Aug 07, 2024 | 27.95 | 28.09 | 27.58 | 27.59 | 16,327 | -0.08(-0.28%) |
Aug 06, 2024 | 27.57 | 27.97 | 27.52 | 27.66 | 43,691 | +0.24(+0.86%) |
Aug 05, 2024 | 27.06 | 27.70 | 27.06 | 27.43 | 29,465 | -0.81(-2.86%) |
Aug 02, 2024 | 28.36 | 28.43 | 28.02 | 28.24 | 41,037 | -0.42(-1.48%) |