Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 29.87 | 30.01 | 29.87 | 29.97 | 15,448 | +0.08(+0.26%) |
Oct 17, 2024 | 29.89 | 29.95 | 29.85 | 29.89 | 6,878 | +0.01(+0.04%) |
Oct 16, 2024 | 29.86 | 29.88 | 29.80 | 29.88 | 2,024 | +0.07(+0.23%) |
Oct 15, 2024 | 29.89 | 29.90 | 29.75 | 29.81 | 6,172 | -0.09(-0.31%) |
Oct 14, 2024 | 29.75 | 29.92 | 29.75 | 29.90 | 3,476 | +0.15(+0.50%) |
Oct 11, 2024 | 29.62 | 29.83 | 29.62 | 29.75 | 12,630 | +0.10(+0.34%) |
Oct 10, 2024 | 29.61 | 29.74 | 29.61 | 29.65 | 27,150 | -0.08(-0.27%) |
Oct 09, 2024 | 29.67 | 29.73 | 29.63 | 29.73 | 7,585 | +0.11(+0.36%) |
Oct 08, 2024 | 29.47 | 29.62 | 29.47 | 29.62 | 39,288 | +0.16(+0.55%) |
Oct 07, 2024 | 29.50 | 29.61 | 29.39 | 29.46 | 8,155 | -0.16(-0.55%) |
Oct 04, 2024 | 29.57 | 29.65 | 29.48 | 29.63 | 121,859 | +0.11(+0.38%) |
Oct 03, 2024 | 29.56 | 29.56 | 29.42 | 29.51 | 16,102 | -0.04(-0.14%) |
Oct 02, 2024 | 29.46 | 29.61 | 29.46 | 29.56 | 16,162 | +0.05(+0.19%) |
Oct 01, 2024 | 29.68 | 29.68 | 29.44 | 29.50 | 162,385 | -0.23(-0.79%) |
Sep 30, 2024 | 29.69 | 29.74 | 29.68 | 29.73 | 28,986 | +0.02(+0.07%) |
Sep 27, 2024 | 29.68 | 29.75 | 29.68 | 29.71 | 28,268 | +0.01(+0.03%) |
Sep 26, 2024 | 29.67 | 29.72 | 29.67 | 29.70 | 5,617 | +0.02(+0.08%) |
Sep 25, 2024 | 29.67 | 29.68 | 29.66 | 29.68 | 11,370 | +0.03(+0.10%) |
Sep 24, 2024 | 29.59 | 29.65 | 29.59 | 29.65 | 1,286 | -0.02(-0.05%) |
Sep 23, 2024 | 29.66 | 29.66 | 29.63 | 29.66 | 56,670 | +0.02(+0.07%) |
Sep 20, 2024 | 29.63 | 29.70 | 29.63 | 29.64 | 15,637 | -0.02(-0.07%) |
Sep 19, 2024 | 29.66 | 29.69 | 29.61 | 29.66 | 7,564 | +0.01(+0.03%) |
Sep 18, 2024 | 29.61 | 29.66 | 29.60 | 29.66 | 5,014 | +0.01(+0.02%) |
Sep 17, 2024 | 29.62 | 29.67 | 29.62 | 29.65 | 2,909 | +0.01(+0.02%) |
Sep 16, 2024 | 29.66 | 29.68 | 29.64 | 29.64 | 475 | -0.00(-0.00%) |
Sep 13, 2024 | 29.64 | 29.64 | 29.59 | 29.64 | 1,058 | +0.03(+0.10%) |
Sep 12, 2024 | 29.69 | 29.69 | 29.58 | 29.61 | 8,315 | -0.01(-0.03%) |
Sep 11, 2024 | 29.59 | 29.63 | 29.58 | 29.62 | 1,457 | +0.00(+0.01%) |
Sep 10, 2024 | 29.58 | 29.62 | 29.57 | 29.62 | 10,999 | +0.03(+0.12%) |
Sep 09, 2024 | 29.57 | 29.61 | 29.57 | 29.59 | 1,749 | -0.00(-0.00%) |
Sep 06, 2024 | 29.51 | 29.59 | 29.51 | 29.59 | 1,090 | +0.01(+0.03%) |
Sep 05, 2024 | 29.54 | 29.58 | 29.51 | 29.58 | 14,634 | +0.01(+0.03%) |
Sep 04, 2024 | 29.59 | 29.59 | 29.48 | 29.56 | 14,468 | +0.00(+0.02%) |
Sep 03, 2024 | 29.54 | 29.59 | 29.54 | 29.56 | 2,081 | -0.02(-0.08%) |
Aug 30, 2024 | 29.59 | 29.60 | 29.53 | 29.59 | 1,481 | +0.00(+0.02%) |
Aug 29, 2024 | 29.53 | 29.60 | 29.51 | 29.58 | 7,131 | +0.03(+0.09%) |
Aug 28, 2024 | 29.54 | 29.56 | 29.53 | 29.55 | 2,073 | -0.00(-0.01%) |
Aug 27, 2024 | 29.55 | 29.55 | 29.50 | 29.55 | 349 | +0.02(+0.05%) |
Aug 26, 2024 | 29.51 | 29.55 | 29.50 | 29.54 | 5,878 | +0.02(+0.05%) |
Aug 23, 2024 | 29.59 | 29.59 | 29.50 | 29.52 | 1,335 | +0.01(+0.03%) |
Aug 22, 2024 | 29.47 | 29.52 | 29.47 | 29.52 | 2,251 | +0.01(+0.03%) |
Aug 21, 2024 | 29.52 | 29.55 | 29.47 | 29.50 | 3,283 | -0.02(-0.05%) |
Aug 20, 2024 | 29.53 | 29.56 | 29.48 | 29.52 | 2,624 | +0.01(+0.03%) |
Aug 19, 2024 | 29.55 | 29.55 | 29.47 | 29.51 | 18,997 | +0.02(+0.05%) |
Aug 16, 2024 | 29.43 | 29.50 | 29.43 | 29.50 | 2,918 | +0.01(+0.05%) |
Aug 15, 2024 | 29.40 | 29.52 | 29.40 | 29.48 | 5,120 | +0.01(+0.03%) |
Aug 14, 2024 | 29.45 | 29.51 | 29.45 | 29.47 | 9,960 | +0.03(+0.12%) |
Aug 13, 2024 | 29.39 | 29.44 | 29.39 | 29.44 | 3,511 | +0.05(+0.16%) |
Aug 12, 2024 | 29.40 | 29.44 | 29.39 | 29.39 | 12,762 | +0.02(+0.08%) |
Aug 09, 2024 | 29.29 | 29.38 | 29.29 | 29.37 | 10,009 | +0.07(+0.22%) |
Aug 08, 2024 | 29.27 | 29.36 | 29.27 | 29.30 | 11,396 | +0.09(+0.30%) |
Aug 07, 2024 | 29.30 | 29.35 | 29.20 | 29.21 | 14,262 | -0.03(-0.12%) |
Aug 06, 2024 | 29.18 | 29.34 | 29.16 | 29.25 | 28,414 | +0.28(+0.96%) |
Aug 05, 2024 | 28.65 | 29.09 | 28.62 | 28.97 | 7,742 | -0.31(-1.05%) |
Aug 02, 2024 | 29.33 | 29.33 | 29.24 | 29.27 | 1,490 | -0.11(-0.39%) |