Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 30.10 | 30.17 | 30.09 | 30.15 | 496,433 | +0.07(+0.23%) |
Oct 17, 2024 | 30.14 | 30.14 | 30.06 | 30.08 | 590,999 | +0.01(+0.03%) |
Oct 16, 2024 | 30.05 | 30.08 | 29.98 | 30.07 | 1,385,752 | +0.08(+0.27%) |
Oct 15, 2024 | 30.07 | 30.11 | 29.98 | 29.99 | 728,412 | -0.10(-0.33%) |
Oct 14, 2024 | 30.04 | 30.11 | 30.01 | 30.09 | 845,525 | +0.10(+0.33%) |
Oct 11, 2024 | 29.89 | 30.02 | 29.89 | 29.99 | 782,390 | +0.06(+0.20%) |
Oct 10, 2024 | 29.94 | 29.95 | 29.88 | 29.93 | 569,278 | -0.01(-0.03%) |
Oct 09, 2024 | 29.87 | 29.95 | 29.83 | 29.94 | 1,214,191 | +0.09(+0.30%) |
Oct 08, 2024 | 29.80 | 29.86 | 29.76 | 29.85 | 632,976 | +0.12(+0.40%) |
Oct 07, 2024 | 29.78 | 29.85 | 29.70 | 29.73 | 700,329 | -0.14(-0.47%) |
Oct 04, 2024 | 29.88 | 29.88 | 29.74 | 29.87 | 712,409 | +0.12(+0.40%) |
Oct 03, 2024 | 29.76 | 29.79 | 29.67 | 29.75 | 1,282,380 | -0.02(-0.07%) |
Oct 02, 2024 | 29.76 | 29.78 | 29.67 | 29.77 | 639,864 | +0.00(+0.00%) |
Oct 01, 2024 | 29.91 | 29.91 | 29.69 | 29.77 | 1,207,745 | -0.12(-0.40%) |
Sep 30, 2024 | 29.84 | 29.90 | 29.75 | 29.89 | 1,278,286 | +0.06(+0.20%) |
Sep 27, 2024 | 29.91 | 29.91 | 29.81 | 29.83 | 526,932 | -0.02(-0.07%) |
Sep 26, 2024 | 29.92 | 29.92 | 29.79 | 29.85 | 934,537 | +0.04(+0.13%) |
Sep 25, 2024 | 29.85 | 29.85 | 29.78 | 29.81 | 559,872 | +0.00(+0.00%) |
Sep 24, 2024 | 29.77 | 29.84 | 29.73 | 29.81 | 1,124,634 | +0.03(+0.10%) |
Sep 23, 2024 | 29.77 | 29.79 | 29.74 | 29.78 | 733,957 | +0.02(+0.07%) |
Sep 20, 2024 | 29.75 | 29.77 | 29.68 | 29.76 | 780,997 | +0.00(+0.00%) |
Sep 19, 2024 | 29.80 | 29.80 | 29.68 | 29.76 | 994,862 | +0.21(+0.71%) |
Sep 18, 2024 | 29.61 | 29.69 | 29.53 | 29.55 | 789,322 | -0.04(-0.14%) |
Sep 17, 2024 | 29.65 | 29.65 | 29.52 | 29.59 | 541,651 | +0.01(+0.03%) |
Sep 16, 2024 | 29.53 | 29.59 | 29.50 | 29.58 | 787,965 | +0.02(+0.07%) |
Sep 13, 2024 | 29.53 | 29.58 | 29.49 | 29.56 | 1,082,699 | +0.08(+0.27%) |
Sep 12, 2024 | 29.40 | 29.49 | 29.33 | 29.48 | 854,775 | +0.11(+0.37%) |
Sep 11, 2024 | 29.25 | 29.40 | 28.97 | 29.37 | 705,038 | +0.14(+0.48%) |
Sep 10, 2024 | 29.22 | 29.24 | 29.07 | 29.23 | 852,536 | +0.06(+0.21%) |
Sep 09, 2024 | 29.07 | 29.21 | 29.05 | 29.17 | 684,516 | +0.18(+0.62%) |
Sep 06, 2024 | 29.26 | 29.27 | 28.95 | 28.99 | 1,508,126 | -0.24(-0.82%) |
Sep 05, 2024 | 29.26 | 29.30 | 29.14 | 29.23 | 1,040,193 | +0.00(+0.00%) |
Sep 04, 2024 | 29.22 | 29.33 | 29.20 | 29.23 | 1,116,436 | -0.04(-0.14%) |
Sep 03, 2024 | 29.52 | 29.52 | 29.20 | 29.27 | 744,405 | -0.31(-1.05%) |
Aug 30, 2024 | 29.48 | 29.58 | 29.40 | 29.58 | 959,731 | +0.15(+0.51%) |
Aug 29, 2024 | 29.46 | 29.56 | 29.38 | 29.43 | 1,316,111 | +0.02(+0.07%) |
Aug 28, 2024 | 29.51 | 29.51 | 29.32 | 29.41 | 1,390,809 | -0.08(-0.27%) |
Aug 27, 2024 | 29.45 | 29.49 | 29.40 | 29.49 | 719,243 | +0.02(+0.07%) |
Aug 26, 2024 | 29.50 | 29.51 | 29.41 | 29.47 | 1,686,175 | +0.00(+0.00%) |
Aug 23, 2024 | 29.42 | 29.48 | 29.36 | 29.47 | 807,792 | +0.14(+0.48%) |
Aug 22, 2024 | 29.48 | 29.48 | 29.21 | 29.33 | 785,063 | -0.10(-0.34%) |
Aug 21, 2024 | 29.42 | 29.49 | 29.36 | 29.43 | 1,761,124 | +0.04(+0.14%) |
Aug 20, 2024 | 29.43 | 29.44 | 29.35 | 29.39 | 915,913 | -0.03(-0.10%) |
Aug 19, 2024 | 29.32 | 29.42 | 29.27 | 29.42 | 788,270 | +0.12(+0.41%) |
Aug 16, 2024 | 29.23 | 29.32 | 29.22 | 29.30 | 960,225 | +0.03(+0.10%) |
Aug 15, 2024 | 29.20 | 29.27 | 29.17 | 29.27 | 892,121 | +0.21(+0.72%) |
Aug 14, 2024 | 29.04 | 29.09 | 28.96 | 29.06 | 651,594 | +0.05(+0.17%) |
Aug 13, 2024 | 28.88 | 29.01 | 28.81 | 29.01 | 637,779 | +0.24(+0.83%) |
Aug 12, 2024 | 28.78 | 28.83 | 28.70 | 28.77 | 848,508 | +0.03(+0.10%) |
Aug 09, 2024 | 28.65 | 28.76 | 28.58 | 28.74 | 855,143 | +0.10(+0.35%) |
Aug 08, 2024 | 28.43 | 28.65 | 28.37 | 28.64 | 1,608,212 | +0.36(+1.27%) |
Aug 07, 2024 | 28.62 | 28.68 | 28.25 | 28.28 | 2,205,256 | -0.10(-0.35%) |
Aug 06, 2024 | 28.26 | 28.61 | 28.17 | 28.38 | 2,375,170 | +0.28(+1.00%) |
Aug 05, 2024 | 27.93 | 28.38 | 27.69 | 28.10 | 1,395,627 | -0.56(-1.95%) |
Aug 02, 2024 | 28.79 | 28.79 | 28.51 | 28.66 | 1,265,800 | -0.29(-1.00%) |