Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 32.09 | 32.10 | 32.04 | 32.10 | 1,369 | +0.12(+0.37%) |
Oct 17, 2024 | 32.01 | 32.01 | 31.98 | 31.98 | 369 | +0.09(+0.27%) |
Oct 16, 2024 | 31.90 | 31.93 | 31.89 | 31.89 | 867 | +0.35(+1.12%) |
Oct 15, 2024 | 31.63 | 31.63 | 31.54 | 31.54 | 560 | -0.03(-0.09%) |
Oct 14, 2024 | 31.49 | 31.57 | 31.48 | 31.57 | 9,476 | +0.26(+0.83%) |
Oct 11, 2024 | 30.92 | 31.31 | 30.92 | 31.31 | 3,186 | +0.51(+1.66%) |
Oct 10, 2024 | 30.84 | 30.92 | 30.79 | 30.80 | 3,798 | -0.11(-0.34%) |
Oct 09, 2024 | 30.93 | 30.93 | 30.86 | 30.91 | 10,432 | +0.18(+0.59%) |
Oct 08, 2024 | 30.76 | 30.76 | 30.72 | 30.72 | 499 | -0.02(-0.06%) |
Oct 07, 2024 | 30.55 | 30.74 | 30.55 | 30.74 | 911 | -0.28(-0.90%) |
Oct 04, 2024 | 30.86 | 31.02 | 30.85 | 31.02 | 1,889 | +0.50(+1.65%) |
Oct 03, 2024 | 30.55 | 30.55 | 30.46 | 30.52 | 4,692 | -0.07(-0.24%) |
Oct 02, 2024 | 30.55 | 30.59 | 30.55 | 30.59 | 592 | -0.06(-0.19%) |
Oct 01, 2024 | 30.48 | 30.65 | 30.48 | 30.65 | 705 | -0.18(-0.58%) |
Sep 30, 2024 | 30.47 | 30.83 | 30.47 | 30.83 | 1,305 | +0.14(+0.46%) |
Sep 27, 2024 | 30.70 | 30.88 | 30.62 | 30.69 | 1,291 | +0.07(+0.22%) |
Sep 26, 2024 | 30.61 | 30.68 | 30.59 | 30.62 | 1,933 | +0.19(+0.64%) |
Sep 25, 2024 | 30.71 | 30.71 | 30.41 | 30.43 | 2,509 | -0.26(-0.84%) |
Sep 24, 2024 | 30.90 | 30.90 | 30.65 | 30.68 | 3,318 | -0.18(-0.59%) |
Sep 23, 2024 | 30.99 | 30.99 | 30.86 | 30.87 | 469 | +0.14(+0.45%) |
Sep 20, 2024 | 30.71 | 30.74 | 30.67 | 30.73 | 4,402 | -0.07(-0.22%) |
Sep 19, 2024 | 30.81 | 30.82 | 30.68 | 30.80 | 1,849 | +0.50(+1.65%) |
Sep 18, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 5 | -0.01(-0.02%) |
Sep 17, 2024 | 30.28 | 30.48 | 30.24 | 30.30 | 5,528 | +0.12(+0.39%) |
Sep 16, 2024 | 30.18 | 30.19 | 30.17 | 30.19 | 1,424 | +0.42(+1.39%) |
Sep 13, 2024 | 29.72 | 29.77 | 29.71 | 29.77 | 733 | +0.42(+1.44%) |
Sep 12, 2024 | 29.20 | 29.36 | 29.20 | 29.35 | 7,527 | +0.23(+0.80%) |
Sep 11, 2024 | 28.76 | 29.12 | 28.75 | 29.12 | 5,046 | +0.04(+0.15%) |
Sep 10, 2024 | 29.19 | 29.19 | 28.90 | 29.07 | 1,086 | -0.25(-0.85%) |
Sep 09, 2024 | 29.23 | 29.41 | 29.21 | 29.32 | 4,445 | +0.25(+0.86%) |
Sep 06, 2024 | 29.08 | 29.08 | 29.07 | 29.07 | 314 | -0.57(-1.93%) |
Sep 05, 2024 | 29.77 | 29.77 | 29.64 | 29.64 | 1,471 | -0.32(-1.05%) |
Sep 04, 2024 | 29.89 | 29.96 | 29.88 | 29.96 | 554 | -0.08(-0.27%) |
Sep 03, 2024 | 30.27 | 30.27 | 30.04 | 30.04 | 3,962 | -0.65(-2.11%) |
Aug 30, 2024 | 30.52 | 30.71 | 30.33 | 30.69 | 4,889 | +0.31(+1.03%) |
Aug 29, 2024 | 30.37 | 30.41 | 30.37 | 30.37 | 761 | +0.13(+0.43%) |
Aug 28, 2024 | 30.36 | 30.36 | 30.12 | 30.24 | 4,804 | +0.05(+0.18%) |
Aug 27, 2024 | 30.22 | 30.25 | 30.19 | 30.19 | 3,387 | -0.03(-0.09%) |
Aug 26, 2024 | 30.35 | 30.37 | 30.22 | 30.22 | 2,515 | -0.12(-0.41%) |
Aug 23, 2024 | 30.27 | 30.34 | 30.21 | 30.34 | 23,869 | +0.63(+2.13%) |
Aug 22, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 20 | +0.02(+0.08%) |
Aug 21, 2024 | 29.59 | 29.69 | 29.57 | 29.69 | 507 | +0.25(+0.84%) |
Aug 20, 2024 | 29.57 | 29.57 | 29.36 | 29.44 | 18,120 | -0.25(-0.84%) |
Aug 19, 2024 | 29.52 | 29.69 | 29.52 | 29.69 | 302 | +0.22(+0.74%) |
Aug 16, 2024 | 29.35 | 29.51 | 29.33 | 29.47 | 7,492 | +0.14(+0.48%) |
Aug 15, 2024 | 29.31 | 29.44 | 29.21 | 29.33 | 3,359 | +0.34(+1.19%) |
Aug 14, 2024 | 28.93 | 29.00 | 28.93 | 28.98 | 4,970 | +0.21(+0.73%) |
Aug 13, 2024 | 28.59 | 28.80 | 28.59 | 28.77 | 2,908 | +0.35(+1.24%) |
Aug 12, 2024 | 28.48 | 28.48 | 28.42 | 28.42 | 2,341 | -0.17(-0.58%) |
Aug 09, 2024 | 28.48 | 28.59 | 28.48 | 28.59 | 564 | +0.18(+0.63%) |
Aug 08, 2024 | 28.36 | 28.43 | 28.36 | 28.41 | 9,701 | +0.53(+1.90%) |
Aug 07, 2024 | 28.01 | 28.01 | 27.81 | 27.88 | 4,763 | -0.11(-0.40%) |
Aug 06, 2024 | 28.10 | 28.25 | 27.99 | 27.99 | 8,508 | +0.30(+1.09%) |
Aug 05, 2024 | 27.31 | 27.78 | 27.31 | 27.69 | 64,717 | -0.69(-2.43%) |
Aug 02, 2024 | 28.90 | 28.90 | 28.35 | 28.38 | 1,970 | -1.10(-3.73%) |