Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 33.60 | 34.09 | 33.60 | 34.09 | 3,500 | +0.71(+2.14%) |
Oct 10, 2024 | 33.27 | 33.42 | 33.17 | 33.38 | 6,789 | +0.01(+0.03%) |
Oct 09, 2024 | 33.25 | 33.43 | 33.24 | 33.37 | 5,454 | +0.16(+0.48%) |
Oct 08, 2024 | 32.83 | 33.21 | 32.83 | 33.21 | 2,169 | +0.36(+1.08%) |
Oct 07, 2024 | 32.91 | 32.91 | 32.76 | 32.86 | 1,839 | -0.29(-0.88%) |
Oct 04, 2024 | 33.18 | 33.18 | 32.93 | 33.15 | 4,047 | +0.42(+1.30%) |
Oct 03, 2024 | 32.65 | 32.82 | 32.55 | 32.72 | 3,139 | -0.15(-0.44%) |
Oct 02, 2024 | 32.89 | 32.91 | 32.87 | 32.87 | 1,203 | -0.06(-0.18%) |
Oct 01, 2024 | 33.21 | 33.21 | 32.59 | 32.93 | 5,338 | -0.26(-0.79%) |
Sep 30, 2024 | 33.06 | 33.37 | 33.00 | 33.19 | 3,079 | +0.00(+0.00%) |
Sep 27, 2024 | 33.16 | 33.50 | 33.12 | 33.19 | 3,208 | +0.29(+0.87%) |
Sep 26, 2024 | 33.19 | 33.19 | 32.89 | 32.90 | 1,795 | +0.13(+0.38%) |
Sep 25, 2024 | 33.02 | 33.02 | 32.78 | 32.78 | 3,454 | -0.35(-1.07%) |
Sep 24, 2024 | 33.20 | 33.20 | 33.11 | 33.13 | 2,127 | +0.01(+0.04%) |
Sep 23, 2024 | 33.26 | 33.32 | 33.07 | 33.12 | 4,550 | +0.00(+0.00%) |
Sep 20, 2024 | 33.32 | 33.32 | 33.02 | 33.12 | 6,021 | -0.14(-0.43%) |
Sep 19, 2024 | 33.22 | 33.35 | 33.01 | 33.26 | 4,786 | +0.78(+2.41%) |
Sep 18, 2024 | 32.54 | 32.93 | 32.41 | 32.48 | 3,127 | +0.00(+0.01%) |
Sep 17, 2024 | 32.56 | 32.85 | 32.48 | 32.48 | 1,485 | +0.18(+0.55%) |
Sep 16, 2024 | 32.20 | 32.30 | 32.10 | 32.30 | 3,785 | +0.20(+0.63%) |
Sep 13, 2024 | 31.79 | 32.18 | 31.79 | 32.10 | 4,084 | +0.56(+1.78%) |
Sep 12, 2024 | 31.29 | 31.54 | 31.08 | 31.54 | 4,164 | +0.42(+1.34%) |
Sep 11, 2024 | 30.64 | 31.12 | 30.40 | 31.12 | 2,486 | +0.17(+0.55%) |
Sep 10, 2024 | 31.24 | 31.24 | 30.84 | 30.95 | 3,501 | -0.39(-1.25%) |
Sep 09, 2024 | 31.40 | 31.50 | 31.32 | 31.34 | 6,898 | +0.12(+0.39%) |
Sep 06, 2024 | 31.69 | 31.87 | 31.22 | 31.22 | 5,476 | -0.44(-1.40%) |
Sep 05, 2024 | 31.70 | 31.81 | 31.50 | 31.66 | 4,188 | -0.27(-0.85%) |
Sep 04, 2024 | 32.07 | 32.07 | 31.77 | 31.93 | 1,670 | +0.13(+0.41%) |
Sep 03, 2024 | 32.25 | 32.31 | 31.79 | 31.80 | 3,772 | -0.80(-2.47%) |
Aug 30, 2024 | 32.62 | 32.62 | 32.29 | 32.60 | 4,146 | +0.14(+0.43%) |
Aug 29, 2024 | 32.49 | 32.74 | 32.46 | 32.46 | 11,440 | +0.24(+0.74%) |
Aug 28, 2024 | 32.44 | 32.50 | 32.11 | 32.23 | 15,449 | -0.31(-0.95%) |
Aug 27, 2024 | 32.40 | 32.56 | 32.37 | 32.54 | 5,684 | -0.18(-0.56%) |
Aug 26, 2024 | 33.10 | 33.10 | 32.72 | 32.72 | 9,512 | -0.17(-0.53%) |
Aug 23, 2024 | 32.29 | 32.89 | 32.29 | 32.89 | 5,629 | +0.68(+2.12%) |
Aug 22, 2024 | 32.50 | 32.50 | 32.16 | 32.21 | 4,748 | -0.19(-0.60%) |
Aug 21, 2024 | 32.25 | 32.40 | 32.23 | 32.40 | 3,138 | +0.33(+1.03%) |
Aug 20, 2024 | 32.38 | 32.38 | 32.02 | 32.07 | 2,923 | -0.33(-1.01%) |
Aug 19, 2024 | 32.15 | 32.40 | 32.14 | 32.40 | 9,709 | +0.26(+0.81%) |
Aug 16, 2024 | 31.88 | 32.21 | 31.88 | 32.14 | 8,277 | +0.04(+0.14%) |
Aug 15, 2024 | 32.00 | 32.20 | 32.00 | 32.09 | 4,168 | +0.70(+2.23%) |
Aug 14, 2024 | 31.36 | 31.45 | 31.26 | 31.40 | 4,868 | -0.10(-0.31%) |
Aug 13, 2024 | 31.34 | 31.50 | 31.34 | 31.50 | 2,525 | +0.42(+1.35%) |
Aug 12, 2024 | 31.41 | 31.41 | 31.06 | 31.07 | 3,952 | -0.26(-0.84%) |
Aug 09, 2024 | 31.41 | 31.47 | 31.26 | 31.34 | 5,339 | -0.25(-0.80%) |
Aug 08, 2024 | 31.14 | 31.70 | 31.14 | 31.59 | 4,077 | +0.58(+1.87%) |
Aug 07, 2024 | 31.84 | 31.84 | 30.99 | 31.01 | 7,174 | -0.27(-0.86%) |
Aug 06, 2024 | 31.04 | 31.64 | 30.95 | 31.28 | 9,283 | +0.28(+0.90%) |
Aug 05, 2024 | 30.00 | 31.30 | 29.92 | 31.00 | 10,654 | -0.88(-2.75%) |
Aug 02, 2024 | 32.10 | 32.10 | 31.53 | 31.88 | 13,333 | -1.03(-3.12%) |