Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 34.38 | 34.49 | 34.15 | 34.20 | 620,166 | -0.06(-0.18%) |
Oct 24, 2024 | 34.38 | 34.38 | 34.12 | 34.26 | 891,003 | -0.12(-0.35%) |
Oct 23, 2024 | 34.47 | 34.56 | 34.20 | 34.38 | 557,725 | -0.24(-0.69%) |
Oct 22, 2024 | 34.50 | 34.67 | 34.44 | 34.62 | 460,413 | -0.06(-0.17%) |
Oct 21, 2024 | 34.77 | 34.81 | 34.55 | 34.68 | 505,568 | -0.13(-0.37%) |
Oct 18, 2024 | 34.77 | 34.86 | 34.69 | 34.81 | 467,124 | +0.07(+0.20%) |
Oct 17, 2024 | 34.99 | 35.00 | 34.72 | 34.74 | 466,577 | -0.03(-0.09%) |
Oct 16, 2024 | 34.60 | 34.81 | 34.54 | 34.77 | 544,017 | +0.17(+0.49%) |
Oct 15, 2024 | 34.86 | 34.97 | 34.55 | 34.60 | 565,443 | -0.28(-0.80%) |
Oct 14, 2024 | 34.68 | 34.94 | 34.65 | 34.88 | 497,915 | +0.29(+0.84%) |
Oct 11, 2024 | 34.37 | 34.62 | 34.37 | 34.59 | 575,158 | +0.24(+0.70%) |
Oct 10, 2024 | 34.32 | 34.45 | 34.26 | 34.35 | 407,086 | -0.12(-0.35%) |
Oct 09, 2024 | 34.18 | 34.49 | 34.17 | 34.47 | 515,784 | +0.32(+0.94%) |
Oct 08, 2024 | 33.96 | 34.20 | 33.93 | 34.15 | 547,815 | +0.28(+0.83%) |
Oct 07, 2024 | 34.00 | 34.07 | 33.80 | 33.87 | 566,269 | -0.18(-0.53%) |
Oct 04, 2024 | 34.10 | 34.13 | 33.82 | 34.05 | 1,074,547 | +0.19(+0.56%) |
Oct 03, 2024 | 33.81 | 33.97 | 33.74 | 33.86 | 505,850 | -0.05(-0.15%) |
Oct 02, 2024 | 33.78 | 33.98 | 33.67 | 33.91 | 506,555 | +0.05(+0.15%) |
Oct 01, 2024 | 34.03 | 34.04 | 33.70 | 33.86 | 1,097,608 | -0.21(-0.62%) |
Sep 30, 2024 | 33.87 | 34.09 | 33.76 | 34.07 | 585,679 | +0.12(+0.35%) |
Sep 27, 2024 | 34.07 | 34.13 | 33.91 | 33.95 | 642,608 | -0.03(-0.09%) |
Sep 26, 2024 | 34.02 | 34.11 | 33.87 | 33.98 | 409,086 | +0.18(+0.53%) |
Sep 25, 2024 | 33.97 | 33.97 | 33.76 | 33.80 | 517,830 | -0.11(-0.32%) |
Sep 24, 2024 | 33.91 | 33.93 | 33.78 | 33.91 | 935,626 | +0.05(+0.15%) |
Sep 23, 2024 | 33.81 | 33.88 | 33.72 | 33.86 | 1,148,058 | +0.13(+0.39%) |
Sep 20, 2024 | 33.78 | 33.82 | 33.65 | 33.73 | 517,990 | -0.13(-0.38%) |
Sep 19, 2024 | 33.94 | 33.95 | 33.73 | 33.86 | 732,241 | +0.49(+1.47%) |
Sep 18, 2024 | 33.59 | 33.82 | 33.37 | 33.37 | 595,857 | -0.18(-0.54%) |
Sep 17, 2024 | 33.66 | 33.72 | 33.44 | 33.55 | 724,322 | +0.01(+0.03%) |
Sep 16, 2024 | 33.46 | 33.60 | 33.41 | 33.54 | 775,385 | +0.09(+0.27%) |
Sep 13, 2024 | 33.38 | 33.54 | 33.33 | 33.45 | 352,461 | +0.17(+0.51%) |
Sep 12, 2024 | 33.05 | 33.29 | 32.89 | 33.28 | 562,608 | +0.27(+0.82%) |
Sep 11, 2024 | 32.76 | 33.07 | 32.26 | 33.01 | 511,771 | +0.21(+0.64%) |
Sep 10, 2024 | 32.78 | 32.81 | 32.51 | 32.80 | 588,845 | +0.19(+0.58%) |
Sep 09, 2024 | 32.46 | 32.71 | 32.44 | 32.61 | 563,059 | +0.35(+1.08%) |
Sep 06, 2024 | 32.65 | 32.81 | 32.20 | 32.26 | 669,902 | -0.36(-1.10%) |
Sep 05, 2024 | 32.82 | 32.87 | 32.46 | 32.62 | 556,813 | -0.23(-0.70%) |
Sep 04, 2024 | 32.86 | 33.00 | 32.74 | 32.85 | 585,495 | -0.08(-0.24%) |
Sep 03, 2024 | 33.28 | 33.34 | 32.78 | 32.93 | 595,364 | -0.53(-1.58%) |
Aug 30, 2024 | 33.36 | 33.49 | 33.11 | 33.46 | 399,662 | +0.23(+0.69%) |
Aug 29, 2024 | 33.32 | 33.51 | 33.19 | 33.23 | 515,818 | +0.02(+0.06%) |
Aug 28, 2024 | 33.37 | 33.41 | 33.05 | 33.21 | 434,246 | -0.16(-0.48%) |
Aug 27, 2024 | 33.23 | 33.41 | 33.22 | 33.37 | 444,736 | +0.04(+0.12%) |
Aug 26, 2024 | 33.38 | 33.44 | 33.25 | 33.33 | 439,479 | +0.02(+0.06%) |
Aug 23, 2024 | 33.13 | 33.33 | 33.05 | 33.31 | 311,649 | +0.36(+1.09%) |
Aug 22, 2024 | 33.29 | 33.29 | 32.89 | 32.95 | 637,975 | -0.26(-0.78%) |
Aug 21, 2024 | 33.15 | 33.26 | 33.06 | 33.21 | 508,683 | +0.25(+0.76%) |
Aug 20, 2024 | 33.00 | 33.07 | 32.88 | 32.96 | 585,403 | -0.02(-0.06%) |
Aug 19, 2024 | 32.76 | 32.99 | 32.74 | 32.98 | 440,361 | +0.19(+0.58%) |
Aug 16, 2024 | 32.63 | 32.83 | 32.63 | 32.79 | 491,570 | +0.03(+0.09%) |
Aug 15, 2024 | 32.59 | 32.79 | 32.52 | 32.76 | 744,690 | +0.51(+1.58%) |
Aug 14, 2024 | 32.10 | 32.28 | 32.04 | 32.25 | 654,380 | +0.19(+0.59%) |
Aug 13, 2024 | 31.77 | 32.09 | 31.74 | 32.06 | 631,304 | +0.40(+1.26%) |
Aug 12, 2024 | 31.73 | 31.81 | 31.55 | 31.67 | 556,442 | +0.00(+0.00%) |
Aug 09, 2024 | 31.52 | 31.78 | 31.42 | 31.67 | 623,537 | +0.13(+0.41%) |
Aug 08, 2024 | 31.13 | 31.54 | 31.04 | 31.54 | 856,336 | +0.83(+2.70%) |
Aug 07, 2024 | 31.30 | 31.45 | 30.68 | 30.71 | 862,676 | -0.26(-0.84%) |
Aug 06, 2024 | 30.82 | 31.39 | 30.77 | 30.97 | 867,134 | +0.32(+1.04%) |
Aug 05, 2024 | 30.46 | 31.01 | 30.41 | 30.65 | 789,401 | -0.87(-2.75%) |
Aug 02, 2024 | 31.66 | 31.68 | 31.21 | 31.52 | 615,898 | -0.49(-1.53%) |
|