Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 35.60 | 35.60 | 35.54 | 35.56 | 331 | -0.03(-0.10%) |
Oct 11, 2024 | 35.60 | 35.67 | 35.59 | 35.59 | 507 | +0.81(+2.33%) |
Oct 10, 2024 | 34.89 | 34.89 | 34.76 | 34.78 | 4,336 | -0.10(-0.28%) |
Oct 09, 2024 | 34.74 | 34.88 | 34.73 | 34.88 | 2,744 | +0.35(+1.02%) |
Oct 08, 2024 | 34.17 | 34.53 | 34.17 | 34.53 | 1,941 | +0.43(+1.25%) |
Oct 07, 2024 | 34.27 | 34.34 | 34.07 | 34.10 | 948 | -0.41(-1.18%) |
Oct 04, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 169 | +0.56(+1.65%) |
Oct 03, 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 22 | -0.16(-0.47%) |
Oct 02, 2024 | 34.13 | 34.15 | 34.11 | 34.11 | 309 | -0.06(-0.19%) |
Oct 01, 2024 | 34.00 | 34.24 | 34.00 | 34.17 | 4,919 | -0.06(-0.18%) |
Sep 30, 2024 | 34.27 | 34.27 | 34.20 | 34.23 | 2,853 | -0.16(-0.48%) |
Sep 27, 2024 | 34.66 | 34.66 | 34.37 | 34.40 | 1,023 | -0.15(-0.42%) |
Sep 26, 2024 | 34.59 | 34.59 | 34.49 | 34.55 | 995 | +0.13(+0.37%) |
Sep 25, 2024 | 34.57 | 34.57 | 34.41 | 34.42 | 1,761 | -0.09(-0.27%) |
Sep 24, 2024 | 34.28 | 34.51 | 34.25 | 34.51 | 1,315 | +0.22(+0.66%) |
Sep 23, 2024 | 34.16 | 34.29 | 34.10 | 34.29 | 442 | +0.31(+0.90%) |
Sep 20, 2024 | 33.77 | 33.98 | 33.77 | 33.98 | 240 | -0.02(-0.05%) |
Sep 19, 2024 | 34.06 | 34.06 | 33.97 | 33.99 | 711 | +0.60(+1.79%) |
Sep 18, 2024 | 33.36 | 33.50 | 33.35 | 33.40 | 2,226 | +0.07(+0.22%) |
Sep 17, 2024 | 33.46 | 33.49 | 33.32 | 33.32 | 1,207 | +0.20(+0.60%) |
Sep 16, 2024 | 33.09 | 33.12 | 33.09 | 33.12 | 150 | +0.06(+0.19%) |
Sep 13, 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 100 | +0.34(+1.04%) |
Sep 12, 2024 | 32.44 | 32.73 | 32.44 | 32.72 | 2,028 | +0.22(+0.67%) |
Sep 11, 2024 | 32.00 | 32.50 | 32.00 | 32.50 | 324 | +0.53(+1.65%) |
Sep 10, 2024 | 31.76 | 31.98 | 31.76 | 31.98 | 510 | +0.16(+0.51%) |
Sep 09, 2024 | 31.54 | 31.81 | 31.54 | 31.81 | 629 | +0.44(+1.41%) |
Sep 06, 2024 | 31.22 | 31.37 | 31.22 | 31.37 | 516 | -0.41(-1.29%) |
Sep 05, 2024 | 31.93 | 31.93 | 31.78 | 31.78 | 9,735 | -0.21(-0.66%) |
Sep 04, 2024 | 32.11 | 32.11 | 31.98 | 31.99 | 836 | -0.04(-0.12%) |
Sep 03, 2024 | 32.11 | 32.17 | 32.03 | 32.03 | 2,482 | -0.65(-1.99%) |
Aug 30, 2024 | 32.41 | 32.68 | 32.41 | 32.68 | 391 | +0.40(+1.23%) |
Aug 29, 2024 | 32.50 | 32.53 | 32.29 | 32.29 | 250 | +0.15(+0.47%) |
Aug 28, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 75 | -0.38(-1.17%) |
Aug 27, 2024 | 32.37 | 32.51 | 32.37 | 32.51 | 267 | +0.05(+0.14%) |
Aug 26, 2024 | 32.77 | 32.77 | 32.47 | 32.47 | 4,911 | -0.44(-1.34%) |
Aug 23, 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 100 | +0.27(+0.82%) |
Aug 22, 2024 | 33.03 | 33.03 | 32.64 | 32.64 | 741 | -0.20(-0.62%) |
Aug 21, 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 240 | +0.33(+1.01%) |
Aug 20, 2024 | 32.64 | 32.64 | 32.50 | 32.52 | 615 | -0.16(-0.50%) |
Aug 19, 2024 | 32.53 | 32.68 | 32.49 | 32.68 | 782 | +0.28(+0.85%) |
Aug 16, 2024 | 32.49 | 32.49 | 32.41 | 32.41 | 244 | +0.01(+0.03%) |
Aug 15, 2024 | 32.00 | 32.40 | 32.00 | 32.40 | 636 | +0.69(+2.17%) |
Aug 14, 2024 | 31.76 | 31.76 | 31.57 | 31.71 | 436 | +0.03(+0.09%) |
Aug 13, 2024 | 31.37 | 31.68 | 31.37 | 31.68 | 2,950 | +0.52(+1.66%) |
Aug 12, 2024 | 31.25 | 31.25 | 31.16 | 31.16 | 221 | -0.08(-0.26%) |
Aug 09, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 186 | +0.20(+0.64%) |
Aug 08, 2024 | 30.57 | 31.05 | 30.57 | 31.05 | 420 | +0.87(+2.88%) |
Aug 07, 2024 | 30.70 | 30.71 | 30.18 | 30.18 | 1,092 | +0.08(+0.26%) |
Aug 06, 2024 | 30.22 | 30.22 | 30.10 | 30.10 | 384 | +0.63(+2.14%) |
Aug 05, 2024 | 29.41 | 29.47 | 29.41 | 29.47 | 512 | -0.54(-1.79%) |
Aug 02, 2024 | 29.78 | 30.01 | 29.65 | 30.01 | 548 | -0.57(-1.85%) |