Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 34.31 | 34.41 | 34.28 | 34.34 | 27,944 | +0.17(+0.50%) |
Oct 17, 2024 | 34.28 | 34.34 | 34.17 | 34.17 | 41,911 | +0.00(+0.00%) |
Oct 16, 2024 | 34.08 | 34.18 | 34.04 | 34.17 | 21,904 | +0.04(+0.12%) |
Oct 15, 2024 | 34.43 | 34.43 | 34.06 | 34.13 | 9,778 | -0.18(-0.52%) |
Oct 14, 2024 | 34.23 | 34.31 | 34.22 | 34.31 | 51,063 | +0.24(+0.71%) |
Oct 11, 2024 | 34.03 | 34.07 | 34.02 | 34.07 | 13,553 | +0.26(+0.77%) |
Oct 10, 2024 | 33.83 | 33.83 | 33.81 | 33.81 | 35,556 | -0.11(-0.34%) |
Oct 09, 2024 | 33.72 | 33.92 | 33.72 | 33.92 | 38,143 | +0.25(+0.75%) |
Oct 08, 2024 | 33.50 | 33.67 | 33.50 | 33.67 | 14,636 | +0.36(+1.09%) |
Oct 07, 2024 | 33.58 | 33.58 | 33.30 | 33.30 | 27,295 | -0.37(-1.10%) |
Oct 04, 2024 | 33.50 | 33.67 | 33.50 | 33.67 | 27,849 | +0.31(+0.92%) |
Oct 03, 2024 | 33.42 | 33.42 | 33.35 | 33.37 | 35,625 | -0.15(-0.44%) |
Oct 02, 2024 | 33.44 | 33.51 | 33.44 | 33.51 | 23,289 | +0.09(+0.28%) |
Oct 01, 2024 | 33.38 | 33.42 | 33.38 | 33.42 | 41,483 | -0.42(-1.24%) |
Sep 30, 2024 | 33.67 | 33.84 | 33.66 | 33.84 | 41,487 | +0.10(+0.28%) |
Sep 27, 2024 | 33.94 | 33.98 | 33.75 | 33.75 | 37,693 | -0.09(-0.27%) |
Sep 26, 2024 | 33.83 | 33.85 | 33.83 | 33.84 | 16,570 | +0.20(+0.60%) |
Sep 25, 2024 | 33.66 | 33.66 | 33.62 | 33.64 | 33,101 | -0.06(-0.19%) |
Sep 24, 2024 | 33.51 | 33.71 | 33.51 | 33.70 | 52,387 | +0.07(+0.22%) |
Sep 23, 2024 | 33.67 | 33.67 | 33.63 | 33.63 | 21,586 | +0.03(+0.09%) |
Sep 20, 2024 | 33.55 | 33.60 | 33.53 | 33.60 | 5,193 | -0.01(-0.04%) |
Sep 19, 2024 | 33.62 | 33.72 | 33.60 | 33.61 | 8,426 | +0.60(+1.82%) |
Sep 18, 2024 | 33.07 | 33.26 | 33.01 | 33.01 | 17,082 | -0.10(-0.30%) |
Sep 17, 2024 | 33.30 | 33.30 | 33.08 | 33.11 | 30,306 | -0.04(-0.11%) |
Sep 16, 2024 | 33.08 | 33.15 | 33.08 | 33.14 | 32,888 | +0.04(+0.12%) |
Sep 13, 2024 | 33.14 | 33.14 | 33.10 | 33.10 | 40,181 | +0.13(+0.38%) |
Sep 12, 2024 | 32.74 | 33.00 | 32.74 | 32.98 | 69,285 | +0.21(+0.63%) |
Sep 11, 2024 | 32.15 | 32.77 | 32.15 | 32.77 | 13,200 | +0.44(+1.36%) |
Sep 10, 2024 | 32.23 | 32.33 | 32.14 | 32.33 | 22,180 | +0.14(+0.44%) |
Sep 09, 2024 | 32.02 | 32.23 | 32.02 | 32.19 | 34,535 | +0.40(+1.26%) |
Sep 06, 2024 | 31.87 | 31.87 | 31.79 | 31.79 | 44,765 | -0.43(-1.34%) |
Sep 05, 2024 | 32.25 | 32.47 | 32.22 | 32.22 | 29,856 | -0.12(-0.36%) |
Sep 04, 2024 | 32.43 | 32.43 | 32.34 | 32.34 | 45,802 | -0.02(-0.07%) |
Sep 03, 2024 | 32.76 | 32.78 | 32.36 | 32.36 | 44,265 | -0.73(-2.22%) |
Aug 30, 2024 | 32.85 | 33.09 | 32.81 | 33.09 | 15,968 | +0.28(+0.86%) |
Aug 29, 2024 | 32.89 | 33.05 | 32.81 | 32.81 | 33,432 | -0.02(-0.05%) |
Aug 28, 2024 | 33.08 | 33.08 | 32.79 | 32.83 | 57,880 | -0.20(-0.62%) |
Aug 27, 2024 | 32.94 | 33.07 | 32.94 | 33.03 | 11,873 | +0.06(+0.18%) |
Aug 26, 2024 | 33.05 | 33.05 | 32.90 | 32.97 | 27,308 | -0.08(-0.24%) |
Aug 23, 2024 | 33.06 | 33.06 | 32.84 | 33.05 | 59,862 | +0.37(+1.13%) |
Aug 22, 2024 | 32.95 | 32.99 | 32.68 | 32.68 | 53,013 | -0.32(-0.97%) |
Aug 21, 2024 | 32.93 | 33.00 | 32.85 | 33.00 | 51,392 | +0.21(+0.64%) |
Aug 20, 2024 | 32.91 | 32.91 | 32.74 | 32.79 | 25,731 | -0.04(-0.14%) |
Aug 19, 2024 | 32.60 | 32.83 | 32.60 | 32.83 | 32,503 | +0.28(+0.87%) |
Aug 16, 2024 | 32.41 | 32.56 | 32.41 | 32.55 | 14,795 | +0.04(+0.13%) |
Aug 15, 2024 | 32.23 | 32.52 | 32.23 | 32.51 | 13,461 | +0.58(+1.80%) |
Aug 14, 2024 | 31.71 | 31.93 | 31.71 | 31.93 | 38,217 | +0.22(+0.69%) |
Aug 13, 2024 | 31.55 | 31.71 | 31.55 | 31.71 | 17,179 | +0.47(+1.50%) |
Aug 12, 2024 | 31.29 | 31.29 | 31.24 | 31.25 | 747 | -0.01(-0.03%) |
Aug 09, 2024 | 31.11 | 31.27 | 31.11 | 31.26 | 41,916 | +0.14(+0.44%) |
Aug 08, 2024 | 30.93 | 31.12 | 30.90 | 31.12 | 21,400 | +0.75(+2.47%) |
Aug 07, 2024 | 31.11 | 31.11 | 30.37 | 30.37 | 20,267 | -0.23(-0.75%) |
Aug 06, 2024 | 30.51 | 30.98 | 30.51 | 30.60 | 79,420 | +0.27(+0.89%) |
Aug 05, 2024 | 29.88 | 30.62 | 29.88 | 30.33 | 33,672 | -0.86(-2.77%) |
Aug 02, 2024 | 31.27 | 31.27 | 31.00 | 31.19 | 45,915 | -0.69(-2.15%) |