Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 33.28 | 33.38 | 33.27 | 33.38 | 2,846 | +0.13(+0.39%) |
Oct 10, 2024 | 33.18 | 33.25 | 33.18 | 33.25 | 233 | +0.10(+0.30%) |
Oct 09, 2024 | 33.11 | 33.16 | 33.11 | 33.15 | 761 | -0.01(-0.03%) |
Oct 08, 2024 | 33.12 | 33.16 | 33.12 | 33.16 | 115 | -0.41(-1.22%) |
Oct 07, 2024 | 33.57 | 33.57 | 33.48 | 33.57 | 1,212 | -0.02(-0.06%) |
Oct 04, 2024 | 33.45 | 33.59 | 33.39 | 33.59 | 6,913 | +0.26(+0.78%) |
Oct 03, 2024 | 33.62 | 33.62 | 33.28 | 33.33 | 1,371 | -0.52(-1.54%) |
Oct 02, 2024 | 33.82 | 33.85 | 33.68 | 33.85 | 7,872 | +0.13(+0.39%) |
Oct 01, 2024 | 33.72 | 33.83 | 33.69 | 33.72 | 1,395 | -0.18(-0.53%) |
Sep 30, 2024 | 34.08 | 34.20 | 33.84 | 33.90 | 12,997 | -0.39(-1.14%) |
Sep 27, 2024 | 34.26 | 34.35 | 34.20 | 34.29 | 809 | +0.09(+0.26%) |
Sep 26, 2024 | 34.05 | 34.28 | 33.74 | 34.20 | 16,361 | +0.43(+1.27%) |
Sep 25, 2024 | 33.99 | 33.99 | 33.77 | 33.77 | 3,879 | -0.47(-1.37%) |
Sep 24, 2024 | 34.02 | 34.24 | 34.02 | 34.24 | 1,761 | +0.35(+1.03%) |
Sep 23, 2024 | 33.87 | 34.01 | 33.80 | 33.89 | 14,033 | -0.07(-0.21%) |
Sep 20, 2024 | 33.88 | 33.96 | 33.79 | 33.96 | 4,454 | -0.05(-0.15%) |
Sep 19, 2024 | 33.96 | 34.04 | 33.88 | 34.01 | 6,454 | +0.18(+0.53%) |
Sep 18, 2024 | 33.71 | 34.05 | 33.67 | 33.83 | 29,293 | +0.05(+0.15%) |
Sep 17, 2024 | 33.76 | 33.78 | 33.68 | 33.78 | 9,193 | +0.03(+0.09%) |
Sep 16, 2024 | 33.57 | 33.77 | 33.43 | 33.75 | 69,365 | +0.27(+0.80%) |
Sep 13, 2024 | 33.56 | 33.56 | 33.28 | 33.48 | 5,929 | +0.14(+0.42%) |
Sep 12, 2024 | 33.02 | 33.34 | 33.02 | 33.34 | 568 | +0.23(+0.69%) |
Sep 11, 2024 | 32.87 | 33.11 | 32.87 | 33.11 | 1,914 | +0.09(+0.28%) |
Sep 10, 2024 | 32.91 | 33.02 | 32.83 | 33.02 | 1,132 | -0.29(-0.88%) |
Sep 09, 2024 | 33.33 | 33.36 | 33.25 | 33.31 | 10,897 | +0.28(+0.84%) |
Sep 06, 2024 | 33.40 | 33.40 | 33.03 | 33.03 | 248 | -0.45(-1.34%) |
Sep 05, 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 36 | +0.23(+0.69%) |
Sep 04, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 4 | +0.09(+0.27%) |
Sep 03, 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 64 | -0.37(-1.09%) |
Aug 30, 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 100 | -0.02(-0.05%) |
Aug 29, 2024 | 33.49 | 33.55 | 33.49 | 33.55 | 1,401 | +0.11(+0.32%) |
Aug 28, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 75 | -0.25(-0.74%) |
Aug 27, 2024 | 33.67 | 33.69 | 33.67 | 33.69 | 423 | +0.17(+0.49%) |
Aug 26, 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 5 | -0.04(-0.11%) |
Aug 23, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 100 | +0.67(+2.02%) |
Aug 22, 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 13 | -0.20(-0.62%) |
Aug 21, 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 60 | +0.23(+0.71%) |
Aug 20, 2024 | 32.96 | 32.96 | 32.86 | 32.86 | 13,607 | -0.30(-0.90%) |
Aug 19, 2024 | 33.03 | 33.16 | 33.03 | 33.16 | 11,900 | +0.51(+1.55%) |
Aug 16, 2024 | 32.81 | 32.81 | 32.49 | 32.65 | 902 | +0.24(+0.73%) |
Aug 15, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 164 | +0.20(+0.61%) |
Aug 14, 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 60 | +0.09(+0.29%) |
Aug 13, 2024 | 31.99 | 32.19 | 31.99 | 32.13 | 1,522 | +0.28(+0.89%) |
Aug 12, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 130 | -0.05(-0.14%) |
Aug 09, 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 203 | +0.19(+0.59%) |
Aug 08, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 6 | +0.21(+0.67%) |
Aug 07, 2024 | 31.73 | 31.73 | 31.48 | 31.49 | 1,492 | +0.37(+1.17%) |
Aug 06, 2024 | 31.19 | 31.29 | 31.09 | 31.13 | 3,990 | -0.16(-0.51%) |
Aug 05, 2024 | 31.30 | 31.30 | 31.19 | 31.28 | 1,451 | -0.71(-2.22%) |
Aug 02, 2024 | 31.96 | 32.00 | 31.91 | 32.00 | 500 | +0.06(+0.19%) |