Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 152 | -0.23(-0.69%) |
Oct 24, 2024 | 33.96 | 33.96 | 33.72 | 33.76 | 452 | -0.08(-0.23%) |
Oct 23, 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 17 | -0.08(-0.24%) |
Oct 22, 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 157 | -0.01(-0.04%) |
Oct 21, 2024 | 34.25 | 34.25 | 33.94 | 33.94 | 688 | -0.32(-0.92%) |
Oct 18, 2024 | 34.23 | 34.30 | 34.01 | 34.26 | 15,932 | -0.01(-0.03%) |
Oct 17, 2024 | 34.21 | 34.30 | 34.21 | 34.27 | 4,743 | +0.05(+0.13%) |
Oct 16, 2024 | 34.20 | 34.27 | 34.20 | 34.22 | 2,498 | +0.21(+0.63%) |
Oct 15, 2024 | 34.03 | 34.03 | 34.01 | 34.01 | 404 | -0.24(-0.71%) |
Oct 14, 2024 | 34.16 | 34.25 | 34.16 | 34.25 | 2,338 | +0.12(+0.35%) |
Oct 11, 2024 | 33.92 | 34.17 | 33.89 | 34.13 | 17,777 | +0.16(+0.47%) |
Oct 10, 2024 | 34.06 | 34.06 | 33.91 | 33.97 | 1,600 | -0.13(-0.37%) |
Oct 09, 2024 | 33.73 | 34.09 | 33.73 | 34.09 | 234 | +0.32(+0.96%) |
Oct 08, 2024 | 33.80 | 33.80 | 33.73 | 33.77 | 1,367 | -0.14(-0.41%) |
Oct 07, 2024 | 33.93 | 33.94 | 33.85 | 33.91 | 2,126 | -0.04(-0.12%) |
Oct 04, 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 83 | +0.24(+0.72%) |
Oct 03, 2024 | 33.87 | 33.87 | 33.71 | 33.71 | 282 | -0.32(-0.94%) |
Oct 02, 2024 | 34.07 | 34.07 | 34.01 | 34.03 | 2,395 | -0.03(-0.09%) |
Oct 01, 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 70 | -0.07(-0.21%) |
Sep 30, 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 102 | -0.34(-0.97%) |
Sep 27, 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 100 | +0.14(+0.40%) |
Sep 26, 2024 | 34.30 | 34.33 | 34.30 | 34.33 | 154 | +0.35(+1.04%) |
Sep 25, 2024 | 34.08 | 34.08 | 33.95 | 33.98 | 2,173 | -0.32(-0.94%) |
Sep 24, 2024 | 34.24 | 34.30 | 34.24 | 34.30 | 1,719 | +0.17(+0.50%) |
Sep 23, 2024 | 34.05 | 34.19 | 34.03 | 34.13 | 2,508 | +0.08(+0.25%) |
Sep 20, 2024 | 34.05 | 34.11 | 34.05 | 34.05 | 100 | -0.27(-0.80%) |
Sep 19, 2024 | 34.32 | 34.39 | 34.32 | 34.32 | 104 | +0.32(+0.93%) |
Sep 18, 2024 | 34.04 | 34.04 | 34.00 | 34.00 | 304 | +0.03(+0.10%) |
Sep 17, 2024 | 33.96 | 33.97 | 33.90 | 33.97 | 1,828 | -0.09(-0.26%) |
Sep 16, 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 14 | +0.22(+0.66%) |
Sep 13, 2024 | 33.80 | 33.85 | 33.80 | 33.83 | 477 | +0.23(+0.68%) |
Sep 12, 2024 | 33.40 | 33.60 | 33.40 | 33.60 | 1,956 | +0.17(+0.52%) |
Sep 11, 2024 | 33.35 | 33.43 | 33.17 | 33.43 | 1,583 | -0.01(-0.02%) |
Sep 10, 2024 | 33.22 | 33.44 | 33.22 | 33.44 | 318 | -0.06(-0.18%) |
Sep 09, 2024 | 33.63 | 33.63 | 33.50 | 33.50 | 732 | +0.26(+0.77%) |
Sep 06, 2024 | 33.61 | 33.61 | 33.24 | 33.24 | 284 | -0.33(-0.98%) |
Sep 05, 2024 | 33.64 | 33.66 | 33.57 | 33.57 | 557 | -0.18(-0.54%) |
Sep 04, 2024 | 33.66 | 33.75 | 33.66 | 33.75 | 511 | +0.00(+0.01%) |
Sep 03, 2024 | 33.80 | 33.80 | 33.75 | 33.75 | 436 | -0.45(-1.31%) |
Aug 30, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 100 | +0.21(+0.63%) |
Aug 29, 2024 | 34.06 | 34.06 | 33.98 | 33.98 | 316 | +0.09(+0.28%) |
Aug 28, 2024 | 33.96 | 33.96 | 33.83 | 33.89 | 1,370 | -0.03(-0.10%) |
Aug 27, 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 54 | +0.09(+0.25%) |
Aug 26, 2024 | 33.88 | 33.88 | 33.84 | 33.84 | 387 | +0.04(+0.13%) |
Aug 23, 2024 | 33.71 | 33.80 | 33.69 | 33.80 | 1,111 | +0.49(+1.48%) |
Aug 22, 2024 | 33.34 | 33.39 | 33.30 | 33.30 | 2,065 | -0.08(-0.24%) |
Aug 21, 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 105 | +0.14(+0.43%) |
Aug 20, 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 82 | -0.10(-0.29%) |
Aug 19, 2024 | 33.41 | 33.41 | 33.34 | 33.34 | 763 | +0.18(+0.54%) |
Aug 16, 2024 | 33.01 | 33.16 | 33.01 | 33.16 | 1,637 | +0.11(+0.34%) |
Aug 15, 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 101 | +0.30(+0.92%) |
Aug 14, 2024 | 32.68 | 32.75 | 32.66 | 32.74 | 1,101 | +0.18(+0.54%) |
Aug 13, 2024 | 32.53 | 32.57 | 32.53 | 32.57 | 574 | +0.49(+1.53%) |
Aug 12, 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 81 | -0.15(-0.48%) |
Aug 09, 2024 | 32.18 | 32.23 | 32.14 | 32.23 | 303 | +0.04(+0.14%) |
Aug 08, 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 0 | +0.42(+1.33%) |
Aug 07, 2024 | 32.20 | 32.20 | 31.76 | 31.76 | 303 | +0.03(+0.09%) |
Aug 06, 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 34 | +0.05(+0.15%) |
Aug 05, 2024 | 31.63 | 31.69 | 31.63 | 31.69 | 251 | -0.74(-2.28%) |
Aug 02, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 100 | -0.27(-0.81%) |