Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 34.31 | 34.39 | 34.20 | 34.28 | 3,115 | +0.13(+0.38%) |
Oct 17, 2024 | 34.16 | 34.40 | 34.15 | 34.15 | 8,797 | -0.13(-0.38%) |
Oct 16, 2024 | 34.20 | 34.44 | 34.20 | 34.28 | 5,375 | +0.04(+0.12%) |
Oct 15, 2024 | 34.35 | 34.35 | 34.01 | 34.24 | 36,038 | -0.24(-0.70%) |
Oct 14, 2024 | 34.35 | 34.53 | 34.26 | 34.48 | 5,872 | +0.12(+0.35%) |
Oct 11, 2024 | 34.14 | 34.36 | 34.14 | 34.36 | 1,354 | +0.21(+0.61%) |
Oct 10, 2024 | 34.00 | 34.19 | 34.00 | 34.15 | 4,402 | -0.36(-1.04%) |
Oct 09, 2024 | 34.30 | 34.52 | 34.30 | 34.51 | 5,150 | +0.07(+0.20%) |
Oct 08, 2024 | 34.34 | 34.55 | 34.34 | 34.44 | 6,300 | +0.14(+0.41%) |
Oct 07, 2024 | 34.36 | 34.48 | 34.27 | 34.30 | 12,442 | -0.69(-1.97%) |
Oct 04, 2024 | 34.68 | 34.99 | 34.68 | 34.99 | 6,334 | +0.99(+2.91%) |
Oct 03, 2024 | 33.88 | 34.22 | 33.88 | 34.00 | 11,107 | -0.25(-0.73%) |
Oct 02, 2024 | 33.98 | 34.26 | 33.75 | 34.25 | 5,449 | +0.56(+1.66%) |
Oct 01, 2024 | 33.96 | 34.14 | 33.69 | 33.69 | 7,213 | -0.25(-0.74%) |
Sep 30, 2024 | 33.76 | 34.00 | 33.68 | 33.94 | 11,767 | +0.81(+2.44%) |
Sep 27, 2024 | 33.54 | 33.67 | 33.13 | 33.13 | 29,460 | -1.26(-3.66%) |
Sep 26, 2024 | 34.44 | 34.60 | 34.33 | 34.39 | 13,357 | +0.79(+2.35%) |
Sep 25, 2024 | 33.60 | 33.72 | 33.49 | 33.60 | 6,390 | +0.23(+0.67%) |
Sep 24, 2024 | 33.53 | 33.70 | 33.20 | 33.38 | 8,846 | -0.35(-1.04%) |
Sep 23, 2024 | 33.68 | 33.85 | 33.68 | 33.72 | 8,426 | +0.09(+0.27%) |
Sep 20, 2024 | 33.56 | 33.75 | 33.44 | 33.63 | 16,496 | +0.19(+0.57%) |
Sep 19, 2024 | 33.49 | 33.55 | 33.27 | 33.45 | 5,188 | +0.55(+1.67%) |
Sep 18, 2024 | 32.73 | 33.02 | 32.73 | 32.90 | 4,463 | +0.04(+0.12%) |
Sep 17, 2024 | 32.94 | 33.06 | 32.56 | 32.86 | 14,289 | +0.26(+0.80%) |
Sep 16, 2024 | 32.44 | 32.71 | 32.41 | 32.60 | 68,811 | +0.28(+0.87%) |
Sep 13, 2024 | 32.37 | 32.49 | 32.25 | 32.32 | 22,334 | -0.36(-1.10%) |
Sep 12, 2024 | 32.49 | 32.81 | 32.44 | 32.68 | 3,572 | +0.28(+0.86%) |
Sep 11, 2024 | 32.41 | 32.66 | 31.81 | 32.40 | 4,617 | -0.17(-0.52%) |
Sep 10, 2024 | 32.85 | 32.86 | 32.36 | 32.57 | 8,608 | -0.07(-0.21%) |
Sep 09, 2024 | 32.68 | 32.88 | 32.62 | 32.64 | 14,811 | +0.62(+1.94%) |
Sep 06, 2024 | 32.81 | 32.83 | 31.99 | 32.02 | 13,289 | -1.02(-3.10%) |
Sep 05, 2024 | 33.03 | 33.20 | 32.81 | 33.04 | 3,447 | +0.12(+0.38%) |
Sep 04, 2024 | 32.98 | 33.09 | 32.87 | 32.92 | 7,708 | -0.41(-1.23%) |
Sep 03, 2024 | 33.67 | 33.72 | 33.30 | 33.33 | 29,126 | -0.25(-0.74%) |
Aug 30, 2024 | 33.77 | 33.81 | 33.52 | 33.57 | 12,677 | +0.24(+0.72%) |
Aug 29, 2024 | 33.56 | 33.56 | 30.21 | 33.34 | 19,670 | +0.17(+0.51%) |
Aug 28, 2024 | 33.49 | 33.49 | 33.09 | 33.17 | 5,981 | -0.31(-0.93%) |
Aug 27, 2024 | 33.48 | 33.54 | 33.35 | 33.48 | 4,898 | +0.31(+0.93%) |
Aug 26, 2024 | 33.16 | 33.26 | 33.08 | 33.17 | 8,443 | -0.16(-0.48%) |
Aug 23, 2024 | 33.41 | 33.41 | 33.10 | 33.33 | 131,038 | +0.17(+0.51%) |
Aug 22, 2024 | 33.30 | 33.50 | 32.97 | 33.16 | 16,335 | +0.24(+0.73%) |
Aug 21, 2024 | 33.09 | 33.23 | 32.88 | 32.92 | 46,664 | +0.05(+0.15%) |
Aug 20, 2024 | 32.96 | 32.99 | 32.74 | 32.87 | 37,186 | -0.04(-0.12%) |
Aug 19, 2024 | 32.82 | 33.08 | 32.82 | 32.91 | 8,433 | +0.01(+0.03%) |
Aug 16, 2024 | 32.83 | 32.94 | 32.78 | 32.90 | 8,324 | -0.15(-0.45%) |
Aug 15, 2024 | 32.85 | 33.07 | 32.72 | 33.05 | 21,375 | +0.78(+2.42%) |
Aug 14, 2024 | 32.07 | 32.27 | 31.93 | 32.27 | 38,088 | +0.33(+1.03%) |
Aug 13, 2024 | 31.85 | 32.13 | 31.59 | 31.94 | 36,420 | +0.37(+1.17%) |
Aug 12, 2024 | 31.55 | 31.67 | 31.24 | 31.57 | 9,245 | +0.22(+0.70%) |
Aug 09, 2024 | 31.05 | 31.38 | 30.97 | 31.35 | 8,092 | +0.11(+0.35%) |
Aug 08, 2024 | 31.11 | 31.24 | 30.51 | 31.24 | 49,752 | +0.64(+2.09%) |
Aug 07, 2024 | 31.00 | 31.21 | 30.49 | 30.60 | 77,962 | +0.61(+2.02%) |
Aug 06, 2024 | 29.67 | 30.13 | 29.47 | 29.99 | 35,634 | +0.38(+1.29%) |
Aug 05, 2024 | 27.88 | 29.98 | 27.17 | 29.61 | 63,501 | -1.62(-5.19%) |
Aug 02, 2024 | 31.71 | 31.71 | 30.75 | 31.23 | 73,791 | -1.90(-5.73%) |