Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 31.00 | 31.10 | 30.97 | 31.10 | 20,656 | +0.17(+0.55%) |
Oct 17, 2024 | 30.92 | 30.94 | 30.80 | 30.93 | 21,029 | -0.10(-0.32%) |
Oct 16, 2024 | 31.00 | 31.05 | 30.92 | 31.03 | 8,510 | +0.25(+0.81%) |
Oct 15, 2024 | 30.97 | 31.01 | 30.71 | 30.78 | 77,199 | -0.37(-1.20%) |
Oct 14, 2024 | 30.97 | 31.19 | 30.97 | 31.16 | 15,811 | +0.04(+0.14%) |
Oct 11, 2024 | 30.91 | 31.12 | 30.91 | 31.11 | 25,361 | +0.09(+0.29%) |
Oct 10, 2024 | 31.05 | 31.05 | 30.91 | 31.02 | 18,810 | +0.03(+0.08%) |
Oct 09, 2024 | 30.77 | 31.06 | 30.76 | 31.00 | 7,868 | -0.07(-0.23%) |
Oct 08, 2024 | 31.14 | 31.15 | 30.94 | 31.07 | 24,642 | -0.27(-0.88%) |
Oct 07, 2024 | 31.45 | 31.52 | 31.23 | 31.34 | 10,914 | +0.07(+0.22%) |
Oct 04, 2024 | 31.23 | 31.34 | 31.16 | 31.27 | 14,149 | +0.12(+0.38%) |
Oct 03, 2024 | 31.22 | 31.24 | 31.08 | 31.15 | 12,896 | -0.49(-1.54%) |
Oct 02, 2024 | 31.67 | 31.72 | 31.54 | 31.64 | 19,515 | -0.11(-0.36%) |
Oct 01, 2024 | 31.75 | 31.80 | 31.45 | 31.75 | 39,099 | -0.10(-0.31%) |
Sep 30, 2024 | 32.01 | 32.01 | 31.70 | 31.85 | 17,255 | -0.22(-0.68%) |
Sep 27, 2024 | 32.16 | 32.18 | 32.06 | 32.07 | 13,138 | +0.17(+0.53%) |
Sep 26, 2024 | 31.82 | 31.99 | 31.79 | 31.90 | 8,425 | +0.42(+1.34%) |
Sep 25, 2024 | 31.77 | 31.77 | 31.42 | 31.48 | 17,412 | -0.33(-1.02%) |
Sep 24, 2024 | 31.66 | 31.87 | 31.65 | 31.80 | 18,822 | +0.44(+1.40%) |
Sep 23, 2024 | 31.25 | 31.42 | 31.22 | 31.37 | 23,248 | +0.13(+0.40%) |
Sep 20, 2024 | 31.31 | 31.31 | 31.17 | 31.24 | 13,246 | -0.28(-0.89%) |
Sep 19, 2024 | 31.42 | 31.57 | 31.23 | 31.52 | 17,267 | +0.39(+1.27%) |
Sep 18, 2024 | 31.23 | 31.40 | 31.09 | 31.13 | 12,718 | +0.06(+0.20%) |
Sep 17, 2024 | 31.21 | 31.23 | 31.00 | 31.06 | 16,070 | -0.12(-0.39%) |
Sep 16, 2024 | 31.01 | 31.20 | 30.99 | 31.18 | 13,558 | +0.28(+0.89%) |
Sep 13, 2024 | 30.85 | 30.96 | 30.79 | 30.91 | 11,307 | +0.21(+0.67%) |
Sep 12, 2024 | 30.52 | 30.71 | 30.41 | 30.70 | 22,513 | +0.11(+0.37%) |
Sep 11, 2024 | 30.39 | 30.63 | 30.25 | 30.59 | 6,361 | +0.14(+0.45%) |
Sep 10, 2024 | 30.61 | 30.61 | 30.28 | 30.45 | 20,803 | -0.29(-0.95%) |
Sep 09, 2024 | 30.76 | 30.88 | 30.70 | 30.74 | 10,596 | +0.10(+0.34%) |
Sep 06, 2024 | 30.99 | 31.06 | 30.58 | 30.64 | 19,396 | -0.52(-1.68%) |
Sep 05, 2024 | 31.24 | 31.24 | 31.03 | 31.17 | 10,846 | +0.16(+0.52%) |
Sep 04, 2024 | 30.88 | 31.06 | 30.88 | 31.01 | 10,024 | +0.14(+0.45%) |
Sep 03, 2024 | 31.14 | 31.14 | 30.82 | 30.87 | 33,339 | -0.52(-1.65%) |
Aug 30, 2024 | 31.38 | 31.44 | 31.24 | 31.38 | 11,230 | -0.05(-0.16%) |
Aug 29, 2024 | 31.48 | 31.53 | 31.33 | 31.43 | 26,182 | +0.18(+0.57%) |
Aug 28, 2024 | 31.29 | 31.40 | 31.20 | 31.25 | 25,558 | -0.29(-0.92%) |
Aug 27, 2024 | 31.46 | 31.57 | 31.37 | 31.55 | 50,075 | +0.26(+0.85%) |
Aug 26, 2024 | 31.38 | 31.41 | 31.24 | 31.28 | 17,667 | -0.04(-0.12%) |
Aug 23, 2024 | 30.99 | 31.38 | 30.97 | 31.32 | 23,596 | +0.55(+1.80%) |
Aug 22, 2024 | 31.00 | 31.00 | 30.77 | 30.77 | 24,535 | -0.29(-0.94%) |
Aug 21, 2024 | 30.91 | 31.07 | 30.87 | 31.06 | 15,415 | +0.35(+1.14%) |
Aug 20, 2024 | 30.74 | 30.83 | 30.64 | 30.71 | 31,824 | -0.20(-0.63%) |
Aug 19, 2024 | 30.62 | 30.91 | 30.62 | 30.90 | 22,497 | +0.44(+1.46%) |
Aug 16, 2024 | 30.31 | 30.54 | 30.20 | 30.46 | 34,156 | +0.24(+0.80%) |
Aug 15, 2024 | 30.20 | 30.33 | 30.08 | 30.22 | 23,662 | +0.32(+1.06%) |
Aug 14, 2024 | 29.98 | 30.02 | 29.84 | 29.90 | 19,051 | +0.05(+0.15%) |
Aug 13, 2024 | 29.70 | 29.94 | 29.60 | 29.86 | 21,650 | +0.29(+0.99%) |
Aug 12, 2024 | 29.62 | 29.66 | 29.51 | 29.56 | 8,636 | +0.10(+0.36%) |
Aug 09, 2024 | 29.43 | 29.52 | 29.36 | 29.46 | 17,633 | -0.01(-0.05%) |
Aug 08, 2024 | 29.25 | 29.51 | 29.14 | 29.47 | 18,606 | +0.44(+1.50%) |
Aug 07, 2024 | 29.32 | 29.35 | 28.95 | 29.04 | 18,425 | +0.22(+0.77%) |
Aug 06, 2024 | 28.60 | 28.97 | 28.58 | 28.81 | 47,364 | -0.09(-0.29%) |
Aug 05, 2024 | 28.74 | 29.11 | 28.64 | 28.90 | 31,546 | -0.68(-2.31%) |
Aug 02, 2024 | 29.67 | 29.67 | 29.45 | 29.58 | 18,899 | -0.10(-0.34%) |