Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 33.33 | 33.33 | 33.26 | 33.26 | 343 | +0.00(+0.00%) |
Oct 16, 2024 | 33.28 | 33.28 | 33.23 | 33.26 | 1,347 | +0.16(+0.48%) |
Oct 15, 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 270 | -0.07(-0.21%) |
Oct 14, 2024 | 33.07 | 33.24 | 33.07 | 33.17 | 1,211 | +0.18(+0.55%) |
Oct 11, 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 178 | +0.32(+0.98%) |
Oct 10, 2024 | 32.68 | 32.68 | 32.67 | 32.67 | 298 | -0.14(-0.43%) |
Oct 09, 2024 | 32.74 | 32.82 | 32.74 | 32.81 | 976 | +0.21(+0.65%) |
Oct 08, 2024 | 32.48 | 32.60 | 32.48 | 32.60 | 215 | +0.12(+0.36%) |
Oct 07, 2024 | 32.72 | 32.72 | 32.48 | 32.48 | 299 | -0.33(-0.99%) |
Oct 04, 2024 | 32.73 | 32.81 | 32.73 | 32.81 | 344 | +0.20(+0.61%) |
Oct 03, 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 134 | -0.27(-0.82%) |
Oct 02, 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 137 | -0.10(-0.30%) |
Oct 01, 2024 | 33.07 | 33.19 | 32.95 | 32.98 | 1,048 | -0.25(-0.75%) |
Sep 30, 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 182 | +0.10(+0.30%) |
Sep 27, 2024 | 33.21 | 33.21 | 33.13 | 33.13 | 414 | +0.08(+0.24%) |
Sep 26, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 187 | +0.32(+0.98%) |
Sep 25, 2024 | 32.76 | 32.76 | 32.73 | 32.73 | 443 | -0.25(-0.76%) |
Sep 24, 2024 | 33.09 | 33.09 | 32.98 | 32.98 | 2,675 | -0.08(-0.24%) |
Sep 23, 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 402 | +0.02(+0.07%) |
Sep 20, 2024 | 33.00 | 33.04 | 32.99 | 33.04 | 2,249 | -0.13(-0.40%) |
Sep 19, 2024 | 33.16 | 33.27 | 33.16 | 33.17 | 4,508 | +0.14(+0.43%) |
Sep 18, 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 18 | -0.00(-0.01%) |
Sep 17, 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 82 | -0.02(-0.07%) |
Sep 16, 2024 | 33.05 | 33.06 | 32.97 | 33.06 | 290 | +0.19(+0.58%) |
Sep 13, 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 100 | +0.32(+1.00%) |
Sep 12, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 190 | +0.15(+0.47%) |
Sep 11, 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 71 | +0.02(+0.07%) |
Sep 10, 2024 | 32.33 | 32.37 | 32.32 | 32.37 | 3,119 | +0.04(+0.11%) |
Sep 09, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 21 | +0.18(+0.56%) |
Sep 06, 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 100 | -0.35(-1.08%) |
Sep 05, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 44 | -0.22(-0.68%) |
Sep 04, 2024 | 32.87 | 32.87 | 32.69 | 32.72 | 152,939 | -0.04(-0.11%) |
Sep 03, 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 110 | -0.41(-1.24%) |
Aug 30, 2024 | 32.97 | 33.17 | 32.96 | 33.17 | 1,054 | +0.29(+0.88%) |
Aug 29, 2024 | 32.89 | 32.89 | 32.88 | 32.88 | 2,605 | +0.09(+0.27%) |
Aug 28, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 8 | -0.03(-0.08%) |
Aug 27, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 12 | +0.03(+0.08%) |
Aug 26, 2024 | 32.96 | 32.96 | 32.79 | 32.79 | 2,490 | -0.04(-0.13%) |
Aug 23, 2024 | 32.52 | 32.83 | 32.52 | 32.83 | 2,302 | +0.42(+1.28%) |
Aug 22, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 10 | -0.16(-0.50%) |
Aug 21, 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 127 | +0.15(+0.46%) |
Aug 20, 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 199 | -0.04(-0.13%) |
Aug 19, 2024 | 32.34 | 32.47 | 32.34 | 32.47 | 341 | +0.26(+0.82%) |
Aug 16, 2024 | 32.19 | 32.21 | 32.19 | 32.21 | 429 | +0.16(+0.49%) |
Aug 15, 2024 | 32.12 | 32.12 | 32.03 | 32.05 | 988 | +0.30(+0.93%) |
Aug 14, 2024 | 31.72 | 31.79 | 31.71 | 31.75 | 1,025 | +0.14(+0.45%) |
Aug 13, 2024 | 31.65 | 31.65 | 31.59 | 31.61 | 442 | +0.37(+1.19%) |
Aug 12, 2024 | 31.34 | 31.34 | 31.24 | 31.24 | 333 | -0.25(-0.80%) |
Aug 09, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 100 | +0.09(+0.29%) |
Aug 08, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 105 | +0.53(+1.72%) |
Aug 07, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 275 | -0.20(-0.63%) |
Aug 06, 2024 | 31.00 | 31.07 | 31.00 | 31.07 | 712 | +0.31(+0.99%) |
Aug 05, 2024 | 31.00 | 31.00 | 30.76 | 30.76 | 404 | -0.88(-2.77%) |
Aug 02, 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 100 | -0.51(-1.58%) |