Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 30.17 | 30.18 | 30.17 | 30.18 | 418 | +0.12(+0.40%) |
Oct 17, 2024 | 30.18 | 30.18 | 30.06 | 30.06 | 1,589 | -0.07(-0.23%) |
Oct 16, 2024 | 30.12 | 30.13 | 30.12 | 30.13 | 184 | +0.05(+0.16%) |
Oct 15, 2024 | 30.29 | 30.29 | 30.08 | 30.08 | 191 | -0.13(-0.43%) |
Oct 14, 2024 | 30.24 | 30.31 | 30.12 | 30.21 | 2,048 | -0.08(-0.25%) |
Oct 11, 2024 | 30.24 | 30.29 | 30.22 | 30.29 | 1,780 | +0.12(+0.40%) |
Oct 10, 2024 | 30.17 | 30.17 | 30.10 | 30.17 | 610 | -0.12(-0.39%) |
Oct 09, 2024 | 30.37 | 30.37 | 30.19 | 30.29 | 863 | -0.03(-0.11%) |
Oct 08, 2024 | 30.34 | 30.34 | 30.21 | 30.32 | 1,416 | +0.06(+0.20%) |
Oct 07, 2024 | 30.28 | 30.28 | 30.26 | 30.26 | 204 | -0.18(-0.58%) |
Oct 04, 2024 | 30.47 | 30.55 | 30.35 | 30.44 | 2,221 | +0.12(+0.41%) |
Oct 03, 2024 | 30.45 | 30.45 | 30.31 | 30.31 | 1,567 | -0.39(-1.28%) |
Oct 02, 2024 | 30.75 | 30.75 | 30.71 | 30.71 | 286 | -0.15(-0.48%) |
Oct 01, 2024 | 30.75 | 30.86 | 30.75 | 30.86 | 347 | -0.09(-0.28%) |
Sep 30, 2024 | 31.05 | 31.05 | 30.80 | 30.94 | 656 | -0.14(-0.44%) |
Sep 27, 2024 | 31.18 | 31.27 | 31.08 | 31.08 | 1,674 | -0.26(-0.84%) |
Sep 26, 2024 | 31.34 | 31.46 | 31.27 | 31.34 | 2,969 | +0.66(+2.16%) |
Sep 25, 2024 | 30.87 | 30.92 | 30.68 | 30.68 | 1,956 | -0.15(-0.49%) |
Sep 24, 2024 | 30.77 | 30.90 | 30.77 | 30.83 | 3,938 | +0.00(+0.01%) |
Sep 23, 2024 | 30.67 | 30.87 | 30.67 | 30.83 | 3,261 | +0.18(+0.60%) |
Sep 20, 2024 | 30.62 | 30.70 | 30.50 | 30.64 | 7,237 | -0.27(-0.88%) |
Sep 19, 2024 | 30.84 | 30.96 | 30.73 | 30.92 | 5,607 | +0.40(+1.31%) |
Sep 18, 2024 | 30.69 | 30.69 | 30.52 | 30.52 | 262 | +0.02(+0.08%) |
Sep 17, 2024 | 30.67 | 30.67 | 30.42 | 30.49 | 663 | -0.17(-0.57%) |
Sep 16, 2024 | 30.51 | 30.67 | 30.51 | 30.67 | 1,003 | +0.32(+1.05%) |
Sep 13, 2024 | 30.40 | 30.40 | 30.32 | 30.35 | 458 | +0.06(+0.19%) |
Sep 12, 2024 | 30.06 | 30.29 | 29.97 | 30.29 | 5,348 | +0.21(+0.70%) |
Sep 11, 2024 | 29.85 | 30.08 | 29.77 | 30.08 | 2,333 | +0.04(+0.13%) |
Sep 10, 2024 | 30.04 | 30.04 | 29.78 | 30.04 | 6,169 | -0.06(-0.21%) |
Sep 09, 2024 | 30.25 | 30.25 | 29.87 | 30.10 | 1,048 | +0.41(+1.38%) |
Sep 06, 2024 | 29.91 | 29.91 | 29.68 | 29.69 | 2,300 | -0.54(-1.78%) |
Sep 05, 2024 | 30.27 | 30.27 | 30.06 | 30.23 | 841 | +0.13(+0.42%) |
Sep 04, 2024 | 30.07 | 30.10 | 30.07 | 30.10 | 730 | +0.04(+0.12%) |
Sep 03, 2024 | 30.20 | 30.20 | 30.07 | 30.07 | 618 | -0.43(-1.41%) |
Aug 30, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 304 | +0.16(+0.54%) |
Aug 29, 2024 | 30.39 | 30.59 | 30.33 | 30.33 | 2,733 | +0.04(+0.13%) |
Aug 28, 2024 | 30.49 | 30.49 | 30.25 | 30.29 | 1,364 | -0.19(-0.61%) |
Aug 27, 2024 | 30.44 | 30.58 | 30.44 | 30.48 | 2,196 | +0.14(+0.46%) |
Aug 26, 2024 | 30.45 | 30.45 | 30.34 | 30.34 | 1,422 | -0.10(-0.34%) |
Aug 23, 2024 | 30.05 | 30.44 | 30.05 | 30.44 | 5,746 | +0.72(+2.42%) |
Aug 22, 2024 | 29.91 | 29.91 | 29.73 | 29.73 | 7,176 | -0.21(-0.70%) |
Aug 21, 2024 | 29.86 | 29.96 | 29.83 | 29.94 | 1,706 | +0.25(+0.83%) |
Aug 20, 2024 | 29.67 | 29.71 | 29.67 | 29.69 | 446 | -0.05(-0.18%) |
Aug 19, 2024 | 29.54 | 29.79 | 29.54 | 29.74 | 5,117 | +0.39(+1.34%) |
Aug 16, 2024 | 29.32 | 29.36 | 29.28 | 29.35 | 1,510 | +0.19(+0.66%) |
Aug 15, 2024 | 29.19 | 29.27 | 29.16 | 29.16 | 892 | +0.20(+0.69%) |
Aug 14, 2024 | 28.85 | 28.96 | 28.81 | 28.96 | 592 | +0.16(+0.56%) |
Aug 13, 2024 | 28.65 | 28.80 | 28.64 | 28.80 | 1,898 | +0.43(+1.52%) |
Aug 12, 2024 | 28.30 | 28.39 | 28.30 | 28.36 | 616 | +0.03(+0.10%) |
Aug 09, 2024 | 28.26 | 28.34 | 27.41 | 28.34 | 1,947 | +0.05(+0.19%) |
Aug 08, 2024 | 28.02 | 28.28 | 27.52 | 28.28 | 12,786 | +0.54(+1.96%) |
Aug 07, 2024 | 28.18 | 28.27 | 27.74 | 27.74 | 4,368 | +0.08(+0.29%) |
Aug 06, 2024 | 27.63 | 27.66 | 27.49 | 27.66 | 443 | +0.10(+0.37%) |
Aug 05, 2024 | 27.21 | 27.63 | 27.21 | 27.56 | 1,785 | -0.67(-2.37%) |
Aug 02, 2024 | 28.48 | 28.48 | 28.04 | 28.23 | 616 | -0.39(-1.35%) |