Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 29.91 | 29.99 | 29.82 | 29.82 | 3,621 | +0.05(+0.17%) |
Oct 17, 2024 | 29.78 | 30.05 | 29.77 | 29.77 | 1,858 | +0.10(+0.34%) |
Oct 16, 2024 | 29.83 | 29.85 | 29.67 | 29.67 | 2,681 | +0.07(+0.24%) |
Oct 15, 2024 | 29.76 | 29.76 | 29.57 | 29.60 | 3,283 | +0.10(+0.34%) |
Oct 14, 2024 | 29.44 | 29.69 | 29.44 | 29.50 | 2,951 | +0.05(+0.17%) |
Oct 11, 2024 | 29.53 | 29.53 | 29.45 | 29.45 | 9,859 | +0.31(+1.06%) |
Oct 10, 2024 | 29.25 | 29.25 | 29.09 | 29.14 | 6,408 | +0.19(+0.66%) |
Oct 09, 2024 | 29.29 | 29.31 | 28.95 | 28.95 | 3,723 | -0.35(-1.19%) |
Oct 08, 2024 | 29.28 | 29.30 | 29.26 | 29.30 | 674 | +0.00(+0.00%) |
Oct 07, 2024 | 29.56 | 29.65 | 29.30 | 29.30 | 9,401 | -0.31(-1.06%) |
Oct 04, 2024 | 29.53 | 29.61 | 29.46 | 29.61 | 3,949 | +0.27(+0.93%) |
Oct 03, 2024 | 29.34 | 29.34 | 29.24 | 29.34 | 4,819 | +0.10(+0.34%) |
Oct 02, 2024 | 29.65 | 29.81 | 29.24 | 29.24 | 11,114 | -0.40(-1.35%) |
Oct 01, 2024 | 29.71 | 29.71 | 29.51 | 29.64 | 6,120 | +0.04(+0.14%) |
Sep 30, 2024 | 29.67 | 29.68 | 29.52 | 29.60 | 7,341 | -0.06(-0.20%) |
Sep 27, 2024 | 29.98 | 29.98 | 29.66 | 29.66 | 1,859 | -0.12(-0.40%) |
Sep 26, 2024 | 29.76 | 29.87 | 29.76 | 29.78 | 6,630 | +0.25(+0.85%) |
Sep 25, 2024 | 29.69 | 29.69 | 29.50 | 29.53 | 2,378 | -0.16(-0.54%) |
Sep 24, 2024 | 29.68 | 29.76 | 29.68 | 29.69 | 2,239 | +0.16(+0.53%) |
Sep 23, 2024 | 28.94 | 29.60 | 28.94 | 29.53 | 3,495 | +0.30(+1.03%) |
Sep 20, 2024 | 29.36 | 29.36 | 29.16 | 29.23 | 4,429 | -0.20(-0.67%) |
Sep 19, 2024 | 29.43 | 29.43 | 29.16 | 29.43 | 6,663 | +0.85(+2.97%) |
Sep 18, 2024 | 28.70 | 29.09 | 28.58 | 28.58 | 7,445 | -0.25(-0.86%) |
Sep 17, 2024 | 29.09 | 29.09 | 28.83 | 28.83 | 4,149 | +0.12(+0.41%) |
Sep 16, 2024 | 28.58 | 28.87 | 28.58 | 28.71 | 9,900 | +0.13(+0.45%) |
Sep 13, 2024 | 28.56 | 28.59 | 28.50 | 28.58 | 3,546 | +0.21(+0.73%) |
Sep 12, 2024 | 28.34 | 28.50 | 28.33 | 28.37 | 5,968 | +0.43(+1.56%) |
Sep 11, 2024 | 27.66 | 28.04 | 27.54 | 27.94 | 10,893 | +0.09(+0.32%) |
Sep 10, 2024 | 27.82 | 28.06 | 27.75 | 27.85 | 8,175 | -0.04(-0.16%) |
Sep 09, 2024 | 27.83 | 28.01 | 27.82 | 27.90 | 12,438 | +0.38(+1.38%) |
Sep 06, 2024 | 28.18 | 28.18 | 27.51 | 27.51 | 6,428 | -0.51(-1.83%) |
Sep 05, 2024 | 28.34 | 28.34 | 28.02 | 28.03 | 10,044 | -0.13(-0.46%) |
Sep 04, 2024 | 28.01 | 28.30 | 28.01 | 28.16 | 3,030 | -0.07(-0.24%) |
Sep 03, 2024 | 28.77 | 28.77 | 28.23 | 28.23 | 2,310 | -0.55(-1.92%) |
Aug 30, 2024 | 28.99 | 28.99 | 28.68 | 28.78 | 4,523 | -0.00(-0.01%) |
Aug 29, 2024 | 28.91 | 28.91 | 28.70 | 28.78 | 4,705 | +0.34(+1.18%) |
Aug 28, 2024 | 28.74 | 28.91 | 28.44 | 28.45 | 14,415 | -0.27(-0.95%) |
Aug 27, 2024 | 28.93 | 28.93 | 28.66 | 28.72 | 7,689 | +0.13(+0.45%) |
Aug 26, 2024 | 28.95 | 29.13 | 28.59 | 28.59 | 2,555 | -0.22(-0.77%) |
Aug 23, 2024 | 28.74 | 28.91 | 28.68 | 28.81 | 2,217 | +0.41(+1.46%) |
Aug 22, 2024 | 28.60 | 28.62 | 28.40 | 28.40 | 1,584 | -0.10(-0.36%) |
Aug 21, 2024 | 28.64 | 28.67 | 28.50 | 28.50 | 6,833 | +0.12(+0.42%) |
Aug 20, 2024 | 28.72 | 28.76 | 28.26 | 28.38 | 5,465 | -0.28(-0.98%) |
Aug 19, 2024 | 28.29 | 28.67 | 28.24 | 28.67 | 6,306 | +0.47(+1.68%) |
Aug 16, 2024 | 28.46 | 28.46 | 28.14 | 28.19 | 10,449 | -0.03(-0.10%) |
Aug 15, 2024 | 28.20 | 28.22 | 27.92 | 28.22 | 6,216 | +0.31(+1.11%) |
Aug 14, 2024 | 27.88 | 27.91 | 27.84 | 27.91 | 6,504 | +0.10(+0.36%) |
Aug 13, 2024 | 27.88 | 27.88 | 27.68 | 27.81 | 4,735 | +0.18(+0.64%) |
Aug 12, 2024 | 27.64 | 27.73 | 27.56 | 27.63 | 78,328 | +0.33(+1.20%) |
Aug 09, 2024 | 27.43 | 27.43 | 27.22 | 27.31 | 4,658 | +0.04(+0.14%) |
Aug 08, 2024 | 27.17 | 27.38 | 26.93 | 27.27 | 49,616 | +0.74(+2.79%) |
Aug 07, 2024 | 27.38 | 27.44 | 26.53 | 26.53 | 40,720 | -0.26(-0.96%) |
Aug 06, 2024 | 26.68 | 26.89 | 26.65 | 26.78 | 68,884 | +0.38(+1.44%) |
Aug 05, 2024 | 27.15 | 27.15 | 26.30 | 26.40 | 35,653 | -1.34(-4.83%) |
Aug 02, 2024 | 28.16 | 28.16 | 27.73 | 27.74 | 13,943 | -0.69(-2.42%) |