Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 30.75 | 30.77 | 30.74 | 30.74 | 1,198 | +0.07(+0.21%) |
Oct 11, 2024 | 30.59 | 30.68 | 30.59 | 30.68 | 541 | +0.18(+0.60%) |
Oct 10, 2024 | 30.45 | 30.49 | 30.43 | 30.49 | 608 | -0.07(-0.24%) |
Oct 09, 2024 | 30.42 | 30.57 | 30.37 | 30.57 | 1,832 | +0.01(+0.02%) |
Oct 08, 2024 | 30.48 | 30.57 | 30.48 | 30.56 | 2,091 | +0.23(+0.76%) |
Oct 07, 2024 | 30.43 | 30.43 | 30.33 | 30.33 | 517 | -0.12(-0.39%) |
Oct 04, 2024 | 30.40 | 30.45 | 30.32 | 30.45 | 1,664 | +0.03(+0.11%) |
Oct 03, 2024 | 30.42 | 30.45 | 30.37 | 30.41 | 2,793 | -0.18(-0.58%) |
Oct 02, 2024 | 30.57 | 30.61 | 30.57 | 30.59 | 1,625 | +0.04(+0.11%) |
Oct 01, 2024 | 30.80 | 30.80 | 30.46 | 30.56 | 1,230 | -0.22(-0.71%) |
Sep 30, 2024 | 30.90 | 30.90 | 30.67 | 30.77 | 4,021 | -0.60(-1.92%) |
Sep 27, 2024 | 31.50 | 31.51 | 31.38 | 31.38 | 3,057 | -0.26(-0.81%) |
Sep 26, 2024 | 31.77 | 31.77 | 31.59 | 31.63 | 134,496 | +0.36(+1.14%) |
Sep 25, 2024 | 31.29 | 31.30 | 31.25 | 31.28 | 2,385 | -0.17(-0.53%) |
Sep 24, 2024 | 31.26 | 31.44 | 31.26 | 31.44 | 1,107 | +0.40(+1.29%) |
Sep 23, 2024 | 31.04 | 31.08 | 31.04 | 31.04 | 4,377 | +0.13(+0.41%) |
Sep 20, 2024 | 30.88 | 30.94 | 30.86 | 30.91 | 475 | -0.08(-0.25%) |
Sep 19, 2024 | 30.97 | 31.04 | 30.84 | 30.99 | 13,240 | +0.38(+1.24%) |
Sep 18, 2024 | 30.67 | 30.84 | 30.61 | 30.61 | 362 | +0.02(+0.07%) |
Sep 17, 2024 | 30.72 | 30.72 | 30.55 | 30.59 | 956 | -0.01(-0.03%) |
Sep 16, 2024 | 30.61 | 30.61 | 30.48 | 30.60 | 4,807 | +0.03(+0.11%) |
Sep 13, 2024 | 30.48 | 30.57 | 30.48 | 30.57 | 2,632 | +0.09(+0.30%) |
Sep 12, 2024 | 30.29 | 30.51 | 30.29 | 30.47 | 4,869 | +0.26(+0.87%) |
Sep 11, 2024 | 30.05 | 30.21 | 30.05 | 30.21 | 1,022 | +0.26(+0.87%) |
Sep 10, 2024 | 29.83 | 29.95 | 29.82 | 29.95 | 1,213 | -0.06(-0.20%) |
Sep 09, 2024 | 29.88 | 30.06 | 29.88 | 30.01 | 10,537 | +0.32(+1.09%) |
Sep 06, 2024 | 30.17 | 30.17 | 29.69 | 29.69 | 4,830 | -0.53(-1.76%) |
Sep 05, 2024 | 30.29 | 30.32 | 30.22 | 30.22 | 5,229 | +0.04(+0.12%) |
Sep 04, 2024 | 30.15 | 30.29 | 30.15 | 30.18 | 693 | +0.09(+0.31%) |
Sep 03, 2024 | 30.51 | 30.51 | 30.07 | 30.09 | 2,530 | -0.62(-2.03%) |
Aug 30, 2024 | 30.73 | 30.73 | 30.56 | 30.71 | 13,037 | +0.14(+0.46%) |
Aug 29, 2024 | 30.68 | 30.73 | 30.55 | 30.57 | 12,249 | -0.06(-0.19%) |
Aug 28, 2024 | 30.75 | 30.75 | 30.60 | 30.63 | 7,015 | -0.10(-0.33%) |
Aug 27, 2024 | 30.65 | 30.75 | 30.65 | 30.73 | 8,648 | +0.15(+0.48%) |
Aug 26, 2024 | 30.66 | 30.66 | 30.56 | 30.58 | 3,730 | -0.20(-0.66%) |
Aug 23, 2024 | 30.77 | 30.80 | 30.72 | 30.79 | 5,820 | +0.46(+1.53%) |
Aug 22, 2024 | 30.63 | 30.63 | 30.32 | 30.32 | 4,509 | -0.46(-1.49%) |
Aug 21, 2024 | 30.67 | 30.85 | 30.67 | 30.78 | 4,330 | +0.03(+0.09%) |
Aug 20, 2024 | 30.79 | 30.79 | 30.72 | 30.76 | 170,654 | -0.09(-0.29%) |
Aug 19, 2024 | 30.78 | 30.88 | 30.78 | 30.85 | 5,333 | +0.20(+0.64%) |
Aug 16, 2024 | 30.58 | 30.65 | 30.58 | 30.65 | 1,151 | +0.15(+0.50%) |
Aug 15, 2024 | 30.41 | 30.55 | 30.38 | 30.50 | 3,924 | +0.37(+1.21%) |
Aug 14, 2024 | 30.10 | 30.13 | 30.05 | 30.13 | 863 | +0.02(+0.06%) |
Aug 13, 2024 | 29.94 | 30.13 | 29.94 | 30.12 | 10,367 | +0.50(+1.68%) |
Aug 12, 2024 | 29.59 | 29.66 | 29.58 | 29.62 | 4,494 | +0.08(+0.27%) |
Aug 09, 2024 | 29.45 | 29.56 | 29.45 | 29.54 | 6,000 | +0.18(+0.60%) |
Aug 08, 2024 | 29.26 | 29.38 | 29.26 | 29.36 | 1,986 | +0.56(+1.96%) |
Aug 07, 2024 | 29.20 | 29.20 | 28.80 | 28.80 | 403 | +0.16(+0.56%) |
Aug 06, 2024 | 28.28 | 28.75 | 28.28 | 28.64 | 8,877 | +0.38(+1.34%) |
Aug 05, 2024 | 28.01 | 28.40 | 28.01 | 28.26 | 4,142 | -0.75(-2.57%) |
Aug 02, 2024 | 29.02 | 29.02 | 28.95 | 29.01 | 1,763 | -0.56(-1.88%) |