Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 32.48 | 32.48 | 32.05 | 32.05 | 12,843 | -0.30(-0.92%) |
Oct 24, 2024 | 32.44 | 32.44 | 32.24 | 32.35 | 10,401 | -0.09(-0.26%) |
Oct 23, 2024 | 32.44 | 32.51 | 32.30 | 32.43 | 13,703 | -0.10(-0.30%) |
Oct 22, 2024 | 32.49 | 32.57 | 32.36 | 32.53 | 28,815 | +0.10(+0.31%) |
Oct 21, 2024 | 32.79 | 32.86 | 32.43 | 32.43 | 12,830 | -0.38(-1.16%) |
Oct 18, 2024 | 32.67 | 32.81 | 32.66 | 32.81 | 16,373 | +0.05(+0.15%) |
Oct 17, 2024 | 32.76 | 32.80 | 32.70 | 32.76 | 22,681 | +0.11(+0.34%) |
Oct 16, 2024 | 32.54 | 32.69 | 32.54 | 32.65 | 8,770 | +0.25(+0.77%) |
Oct 15, 2024 | 32.52 | 32.64 | 32.40 | 32.40 | 14,763 | -0.06(-0.20%) |
Oct 14, 2024 | 32.25 | 32.46 | 32.25 | 32.46 | 11,867 | +0.17(+0.53%) |
Oct 11, 2024 | 32.06 | 32.29 | 32.06 | 32.29 | 3,793 | +0.32(+1.01%) |
Oct 10, 2024 | 32.03 | 32.03 | 31.91 | 31.97 | 14,483 | -0.12(-0.37%) |
Oct 09, 2024 | 31.85 | 32.09 | 31.85 | 32.09 | 14,912 | +0.23(+0.71%) |
Oct 08, 2024 | 31.77 | 31.90 | 31.70 | 31.86 | 12,804 | +0.01(+0.02%) |
Oct 07, 2024 | 32.05 | 32.05 | 31.80 | 31.86 | 13,988 | -0.23(-0.70%) |
Oct 04, 2024 | 31.99 | 32.08 | 31.87 | 32.08 | 9,488 | +0.29(+0.92%) |
Oct 03, 2024 | 31.76 | 31.86 | 31.72 | 31.79 | 9,314 | -0.10(-0.32%) |
Oct 02, 2024 | 31.94 | 31.98 | 31.77 | 31.89 | 9,661 | -0.19(-0.59%) |
Oct 01, 2024 | 31.89 | 32.08 | 31.73 | 32.08 | 8,861 | +0.16(+0.50%) |
Sep 30, 2024 | 31.87 | 31.93 | 31.70 | 31.92 | 24,110 | -0.10(-0.31%) |
Sep 27, 2024 | 31.82 | 32.02 | 31.82 | 32.02 | 6,995 | +0.28(+0.89%) |
Sep 26, 2024 | 31.82 | 31.82 | 31.71 | 31.74 | 5,841 | -0.09(-0.29%) |
Sep 25, 2024 | 32.00 | 32.00 | 31.65 | 31.83 | 31,294 | -0.15(-0.47%) |
Sep 24, 2024 | 31.92 | 32.01 | 31.90 | 31.98 | 13,467 | -0.03(-0.09%) |
Sep 23, 2024 | 31.85 | 32.01 | 31.82 | 32.01 | 20,786 | +0.27(+0.85%) |
Sep 20, 2024 | 31.64 | 31.77 | 31.57 | 31.74 | 30,220 | -0.01(-0.03%) |
Sep 19, 2024 | 31.85 | 31.85 | 31.63 | 31.75 | 16,724 | +0.24(+0.75%) |
Sep 18, 2024 | 31.55 | 31.66 | 31.49 | 31.51 | 29,047 | -0.00(-0.01%) |
Sep 17, 2024 | 31.67 | 31.67 | 31.47 | 31.52 | 14,121 | -0.11(-0.36%) |
Sep 16, 2024 | 31.51 | 31.64 | 31.47 | 31.63 | 14,706 | +0.14(+0.44%) |
Sep 13, 2024 | 31.18 | 31.49 | 31.18 | 31.49 | 20,928 | +0.28(+0.89%) |
Sep 12, 2024 | 30.92 | 31.21 | 30.86 | 31.21 | 18,041 | +0.34(+1.12%) |
Sep 11, 2024 | 30.82 | 30.87 | 30.36 | 30.87 | 15,516 | +0.02(+0.06%) |
Sep 10, 2024 | 30.91 | 30.91 | 30.66 | 30.85 | 15,039 | -0.11(-0.37%) |
Sep 09, 2024 | 30.64 | 30.96 | 30.60 | 30.96 | 10,210 | +0.43(+1.42%) |
Sep 06, 2024 | 30.87 | 30.87 | 30.51 | 30.53 | 12,085 | -0.26(-0.84%) |
Sep 05, 2024 | 30.94 | 30.94 | 30.72 | 30.79 | 21,339 | -0.11(-0.36%) |
Sep 04, 2024 | 30.95 | 31.08 | 30.82 | 30.90 | 15,273 | -0.08(-0.25%) |
Sep 03, 2024 | 31.08 | 31.08 | 30.95 | 30.98 | 14,538 | -0.24(-0.78%) |
Aug 30, 2024 | 31.05 | 31.22 | 30.97 | 31.22 | 14,722 | +0.26(+0.83%) |
Aug 29, 2024 | 30.99 | 31.09 | 30.76 | 30.97 | 20,183 | -0.03(-0.09%) |
Aug 28, 2024 | 30.95 | 31.01 | 30.82 | 30.99 | 9,161 | +0.05(+0.16%) |
Aug 27, 2024 | 30.96 | 30.99 | 30.89 | 30.94 | 11,808 | +0.01(+0.04%) |
Aug 26, 2024 | 30.91 | 31.02 | 30.90 | 30.93 | 6,981 | +0.08(+0.25%) |
Aug 23, 2024 | 30.62 | 30.85 | 30.60 | 30.85 | 5,469 | +0.39(+1.27%) |
Aug 22, 2024 | 30.53 | 30.53 | 30.47 | 30.47 | 10,821 | +0.02(+0.05%) |
Aug 21, 2024 | 30.45 | 30.46 | 30.38 | 30.45 | 8,488 | +0.10(+0.33%) |
Aug 20, 2024 | 30.44 | 30.44 | 30.32 | 30.35 | 4,183 | -0.22(-0.71%) |
Aug 19, 2024 | 30.31 | 30.57 | 30.31 | 30.57 | 11,640 | +0.31(+1.04%) |
Aug 16, 2024 | 30.16 | 30.25 | 30.15 | 30.25 | 3,945 | -0.04(-0.12%) |
Aug 15, 2024 | 30.23 | 30.29 | 30.18 | 30.29 | 6,602 | +0.35(+1.16%) |
Aug 14, 2024 | 29.73 | 29.94 | 29.71 | 29.94 | 18,690 | +0.17(+0.57%) |
Aug 13, 2024 | 29.57 | 29.77 | 29.54 | 29.77 | 27,366 | +0.42(+1.42%) |
Aug 12, 2024 | 29.62 | 29.62 | 29.30 | 29.35 | 27,954 | -0.26(-0.87%) |
Aug 09, 2024 | 29.52 | 29.62 | 29.46 | 29.61 | 23,489 | +0.05(+0.17%) |
Aug 08, 2024 | 29.20 | 29.64 | 29.20 | 29.56 | 5,676 | +0.48(+1.64%) |
Aug 07, 2024 | 29.45 | 29.57 | 29.08 | 29.08 | 8,486 | -0.19(-0.65%) |
Aug 06, 2024 | 28.93 | 29.47 | 28.93 | 29.27 | 12,966 | +0.37(+1.27%) |
Aug 05, 2024 | 29.06 | 29.06 | 28.74 | 28.91 | 14,706 | -0.70(-2.35%) |
Aug 02, 2024 | 29.66 | 29.66 | 29.20 | 29.60 | 7,941 | -0.14(-0.48%) |