Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 33.00 | 33.18 | 33.00 | 33.18 | 6,482 | +0.30(+0.91%) |
Oct 10, 2024 | 33.01 | 33.01 | 32.85 | 32.88 | 9,629 | -0.07(-0.21%) |
Oct 09, 2024 | 32.68 | 32.98 | 32.68 | 32.95 | 10,819 | +0.20(+0.60%) |
Oct 08, 2024 | 32.69 | 32.76 | 32.65 | 32.76 | 9,398 | +0.00(+0.00%) |
Oct 07, 2024 | 32.91 | 32.91 | 32.72 | 32.75 | 9,066 | -0.15(-0.46%) |
Oct 04, 2024 | 32.74 | 32.91 | 32.74 | 32.91 | 10,033 | +0.17(+0.52%) |
Oct 03, 2024 | 32.71 | 32.82 | 32.69 | 32.74 | 10,537 | -0.20(-0.62%) |
Oct 02, 2024 | 32.92 | 32.97 | 32.86 | 32.94 | 21,344 | -0.02(-0.07%) |
Oct 01, 2024 | 32.88 | 33.00 | 32.88 | 32.96 | 5,336 | +0.00(+0.01%) |
Sep 30, 2024 | 32.82 | 32.96 | 32.82 | 32.96 | 10,983 | +0.06(+0.19%) |
Sep 27, 2024 | 32.88 | 33.00 | 32.79 | 32.90 | 66,521 | +0.11(+0.34%) |
Sep 26, 2024 | 32.79 | 32.84 | 32.73 | 32.79 | 10,362 | +0.05(+0.17%) |
Sep 25, 2024 | 32.82 | 32.82 | 32.70 | 32.74 | 13,572 | -0.10(-0.32%) |
Sep 24, 2024 | 32.85 | 32.92 | 32.80 | 32.84 | 16,054 | -0.01(-0.03%) |
Sep 23, 2024 | 32.72 | 32.85 | 32.72 | 32.85 | 6,940 | +0.18(+0.55%) |
Sep 20, 2024 | 32.62 | 32.67 | 32.57 | 32.67 | 5,007 | -0.03(-0.10%) |
Sep 19, 2024 | 32.69 | 32.79 | 32.68 | 32.70 | 20,962 | +0.10(+0.32%) |
Sep 18, 2024 | 32.63 | 32.84 | 32.57 | 32.60 | 16,224 | -0.14(-0.43%) |
Sep 17, 2024 | 32.96 | 32.96 | 32.68 | 32.74 | 13,696 | -0.15(-0.46%) |
Sep 16, 2024 | 32.81 | 32.89 | 32.76 | 32.89 | 4,376 | +0.25(+0.77%) |
Sep 13, 2024 | 32.52 | 32.64 | 32.52 | 32.64 | 5,739 | +0.27(+0.83%) |
Sep 12, 2024 | 32.33 | 32.39 | 32.17 | 32.37 | 14,067 | +0.11(+0.34%) |
Sep 11, 2024 | 32.02 | 32.26 | 31.80 | 32.26 | 8,702 | +0.00(+0.01%) |
Sep 10, 2024 | 32.25 | 32.29 | 32.14 | 32.26 | 23,093 | +0.01(+0.03%) |
Sep 09, 2024 | 31.94 | 32.25 | 31.94 | 32.25 | 44,254 | +0.45(+1.42%) |
Sep 06, 2024 | 31.96 | 31.96 | 31.80 | 31.80 | 2,459 | -0.20(-0.63%) |
Sep 05, 2024 | 32.15 | 32.15 | 31.99 | 32.00 | 29,790 | -0.17(-0.53%) |
Sep 04, 2024 | 32.13 | 32.36 | 32.13 | 32.17 | 4,855 | -0.01(-0.03%) |
Sep 03, 2024 | 32.14 | 32.35 | 32.14 | 32.18 | 11,857 | -0.30(-0.92%) |
Aug 30, 2024 | 32.29 | 32.48 | 32.16 | 32.48 | 12,430 | +0.29(+0.90%) |
Aug 29, 2024 | 32.19 | 32.27 | 32.14 | 32.19 | 26,991 | +0.11(+0.34%) |
Aug 28, 2024 | 32.20 | 32.22 | 31.98 | 32.08 | 23,023 | -0.17(-0.53%) |
Aug 27, 2024 | 32.22 | 32.25 | 32.16 | 32.25 | 30,900 | -0.01(-0.03%) |
Aug 26, 2024 | 32.14 | 32.36 | 32.14 | 32.26 | 12,804 | +0.12(+0.37%) |
Aug 23, 2024 | 32.06 | 32.14 | 31.97 | 32.14 | 18,221 | +0.38(+1.19%) |
Aug 22, 2024 | 31.94 | 31.94 | 31.72 | 31.76 | 27,086 | -0.14(-0.43%) |
Aug 21, 2024 | 31.83 | 31.92 | 31.81 | 31.90 | 41,271 | +0.12(+0.38%) |
Aug 20, 2024 | 31.86 | 31.86 | 31.77 | 31.78 | 17,111 | -0.11(-0.35%) |
Aug 19, 2024 | 31.78 | 31.90 | 31.78 | 31.89 | 3,042 | +0.13(+0.41%) |
Aug 16, 2024 | 31.62 | 31.77 | 31.62 | 31.76 | 32,211 | +0.10(+0.31%) |
Aug 15, 2024 | 31.61 | 31.69 | 31.57 | 31.66 | 6,626 | +0.16(+0.51%) |
Aug 14, 2024 | 31.42 | 31.59 | 31.42 | 31.50 | 23,201 | +0.07(+0.22%) |
Aug 13, 2024 | 31.21 | 31.43 | 31.11 | 31.43 | 16,719 | +0.55(+1.77%) |
Aug 12, 2024 | 30.91 | 30.93 | 30.85 | 30.88 | 49,483 | -0.05(-0.17%) |
Aug 09, 2024 | 30.80 | 30.97 | 30.80 | 30.94 | 7,258 | +0.02(+0.07%) |
Aug 08, 2024 | 30.85 | 30.94 | 30.79 | 30.91 | 11,504 | +0.52(+1.73%) |
Aug 07, 2024 | 30.77 | 30.81 | 30.39 | 30.39 | 15,049 | -0.05(-0.15%) |
Aug 06, 2024 | 30.50 | 30.73 | 30.44 | 30.44 | 17,679 | +0.31(+1.03%) |
Aug 05, 2024 | 30.08 | 30.37 | 30.04 | 30.13 | 27,103 | -0.80(-2.59%) |
Aug 02, 2024 | 31.09 | 31.09 | 30.67 | 30.93 | 14,628 | -0.35(-1.13%) |