Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 35.71 | 35.80 | 35.71 | 35.72 | 4,223 | +0.14(+0.39%) |
Oct 17, 2024 | 35.66 | 35.66 | 35.58 | 35.58 | 455 | -0.08(-0.22%) |
Oct 16, 2024 | 35.41 | 35.66 | 35.41 | 35.66 | 1,449 | +0.22(+0.61%) |
Oct 15, 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 73 | -0.74(-2.05%) |
Oct 14, 2024 | 36.21 | 36.21 | 36.19 | 36.19 | 211 | +0.17(+0.48%) |
Oct 11, 2024 | 35.89 | 36.04 | 35.89 | 36.01 | 390 | +0.49(+1.38%) |
Oct 10, 2024 | 35.49 | 35.53 | 35.46 | 35.53 | 1,359 | -0.00(-0.00%) |
Oct 09, 2024 | 35.52 | 35.53 | 35.44 | 35.53 | 977 | +0.45(+1.27%) |
Oct 08, 2024 | 34.91 | 35.19 | 34.78 | 35.08 | 2,968 | +0.03(+0.10%) |
Oct 07, 2024 | 35.18 | 35.18 | 34.98 | 35.05 | 656 | -0.22(-0.62%) |
Oct 04, 2024 | 35.14 | 35.27 | 35.09 | 35.26 | 5,674 | +0.57(+1.65%) |
Oct 03, 2024 | 34.52 | 34.85 | 34.52 | 34.69 | 2,045 | -0.07(-0.21%) |
Oct 02, 2024 | 34.68 | 34.78 | 34.68 | 34.76 | 2,069 | +0.27(+0.78%) |
Oct 01, 2024 | 35.14 | 35.14 | 34.26 | 34.49 | 3,208 | -0.36(-1.03%) |
Sep 30, 2024 | 34.85 | 35.00 | 34.65 | 34.85 | 2,194 | -0.07(-0.21%) |
Sep 27, 2024 | 35.16 | 35.16 | 34.90 | 34.93 | 3,114 | -0.08(-0.23%) |
Sep 26, 2024 | 35.13 | 35.13 | 34.74 | 35.01 | 1,690 | +0.67(+1.94%) |
Sep 25, 2024 | 34.57 | 34.57 | 34.34 | 34.34 | 1,554 | -0.14(-0.40%) |
Sep 24, 2024 | 34.21 | 34.48 | 34.21 | 34.48 | 1,668 | +0.33(+0.97%) |
Sep 23, 2024 | 34.12 | 34.15 | 34.12 | 34.15 | 893 | +0.18(+0.54%) |
Sep 20, 2024 | 33.90 | 33.97 | 33.90 | 33.97 | 429 | -0.03(-0.10%) |
Sep 19, 2024 | 34.05 | 34.16 | 33.98 | 34.00 | 5,211 | +0.87(+2.64%) |
Sep 18, 2024 | 33.12 | 33.15 | 33.12 | 33.13 | 750 | -0.02(-0.07%) |
Sep 17, 2024 | 33.26 | 33.39 | 33.04 | 33.15 | 6,915 | +0.08(+0.24%) |
Sep 16, 2024 | 33.01 | 33.07 | 32.91 | 33.07 | 1,928 | -0.00(-0.01%) |
Sep 13, 2024 | 33.13 | 33.17 | 33.04 | 33.08 | 1,833 | +0.34(+1.05%) |
Sep 12, 2024 | 32.61 | 32.89 | 32.60 | 32.73 | 3,196 | +0.09(+0.29%) |
Sep 11, 2024 | 31.84 | 32.64 | 31.84 | 32.64 | 2,554 | +0.81(+2.54%) |
Sep 10, 2024 | 31.66 | 31.83 | 31.66 | 31.83 | 1,192 | +0.22(+0.71%) |
Sep 09, 2024 | 31.66 | 31.78 | 31.55 | 31.61 | 2,589 | +0.38(+1.23%) |
Sep 06, 2024 | 31.30 | 31.35 | 31.20 | 31.22 | 5,607 | -0.85(-2.64%) |
Sep 05, 2024 | 31.96 | 32.16 | 31.96 | 32.07 | 2,157 | -0.11(-0.34%) |
Sep 04, 2024 | 32.23 | 32.23 | 32.15 | 32.18 | 1,224 | +0.03(+0.08%) |
Sep 03, 2024 | 32.58 | 32.58 | 32.15 | 32.15 | 4,851 | -1.40(-4.18%) |
Aug 30, 2024 | 33.59 | 33.59 | 33.30 | 33.55 | 2,958 | +0.35(+1.07%) |
Aug 29, 2024 | 33.52 | 33.58 | 33.20 | 33.20 | 1,089 | +0.36(+1.09%) |
Aug 28, 2024 | 33.28 | 33.28 | 32.69 | 32.84 | 2,664 | -0.50(-1.49%) |
Aug 27, 2024 | 33.40 | 33.40 | 33.34 | 33.34 | 2,612 | +0.02(+0.07%) |
Aug 26, 2024 | 33.63 | 33.63 | 33.32 | 33.32 | 5,046 | -0.37(-1.11%) |
Aug 23, 2024 | 33.52 | 33.69 | 33.52 | 33.69 | 2,135 | +0.59(+1.78%) |
Aug 22, 2024 | 33.73 | 33.73 | 33.10 | 33.10 | 2,425 | -0.61(-1.82%) |
Aug 21, 2024 | 33.49 | 33.71 | 33.49 | 33.71 | 6,202 | +0.33(+1.00%) |
Aug 20, 2024 | 33.65 | 33.65 | 33.33 | 33.38 | 2,770 | -0.25(-0.75%) |
Aug 19, 2024 | 33.24 | 33.63 | 33.24 | 33.63 | 1,878 | +0.44(+1.34%) |
Aug 16, 2024 | 33.09 | 33.23 | 33.06 | 33.19 | 3,342 | +0.17(+0.51%) |
Aug 15, 2024 | 33.05 | 33.05 | 33.02 | 33.02 | 926 | +0.90(+2.81%) |
Aug 14, 2024 | 32.00 | 32.12 | 32.00 | 32.12 | 5,526 | -0.05(-0.16%) |
Aug 13, 2024 | 31.65 | 32.17 | 31.65 | 32.17 | 3,777 | +0.81(+2.60%) |
Aug 12, 2024 | 31.56 | 31.56 | 31.35 | 31.35 | 4,357 | -0.08(-0.25%) |
Aug 09, 2024 | 31.29 | 31.43 | 31.29 | 31.43 | 302 | +0.09(+0.30%) |
Aug 08, 2024 | 30.68 | 31.34 | 30.68 | 31.34 | 959 | +1.16(+3.83%) |
Aug 07, 2024 | 31.14 | 31.14 | 30.18 | 30.18 | 736 | -0.25(-0.81%) |
Aug 06, 2024 | 30.36 | 30.61 | 30.36 | 30.43 | 2,300 | +0.37(+1.24%) |
Aug 05, 2024 | 28.91 | 30.35 | 28.91 | 30.06 | 10,619 | -0.72(-2.35%) |
Aug 02, 2024 | 31.05 | 31.05 | 30.70 | 30.78 | 2,217 | -1.25(-3.89%) |