Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 33.96 | 34.33 | 33.93 | 34.31 | 12,595 | +0.75(+2.25%) |
Oct 11, 2024 | 33.29 | 33.56 | 33.17 | 33.56 | 19,131 | +0.54(+1.64%) |
Oct 10, 2024 | 33.09 | 33.11 | 32.81 | 33.02 | 16,225 | -0.36(-1.08%) |
Oct 09, 2024 | 33.39 | 33.39 | 33.19 | 33.38 | 5,176 | +0.12(+0.36%) |
Oct 08, 2024 | 33.04 | 33.26 | 32.97 | 33.26 | 8,143 | +0.16(+0.48%) |
Oct 07, 2024 | 33.51 | 33.55 | 33.04 | 33.10 | 14,237 | -0.63(-1.87%) |
Oct 04, 2024 | 33.81 | 34.13 | 33.45 | 33.73 | 10,098 | -0.69(-1.99%) |
Oct 03, 2024 | 34.36 | 34.48 | 33.90 | 34.42 | 13,028 | -0.85(-2.42%) |
Oct 02, 2024 | 34.76 | 35.27 | 34.60 | 35.27 | 28,612 | -0.49(-1.37%) |
Oct 01, 2024 | 35.94 | 36.56 | 35.58 | 35.76 | 4,363 | +0.28(+0.79%) |
Sep 30, 2024 | 35.59 | 36.08 | 35.42 | 35.48 | 3,376 | -0.30(-0.84%) |
Sep 27, 2024 | 35.94 | 36.10 | 35.70 | 35.78 | 5,434 | +0.18(+0.51%) |
Sep 26, 2024 | 35.36 | 36.00 | 35.36 | 35.60 | 4,161 | +0.00(+0.00%) |
Sep 25, 2024 | 35.25 | 35.71 | 35.25 | 35.60 | 9,964 | +0.03(+0.08%) |
Sep 24, 2024 | 35.41 | 35.85 | 35.36 | 35.57 | 9,137 | -0.06(-0.17%) |
Sep 23, 2024 | 35.52 | 35.68 | 35.12 | 35.63 | 18,544 | +0.00(+0.00%) |
Sep 20, 2024 | 35.49 | 35.77 | 35.16 | 35.63 | 34,036 | +0.11(+0.31%) |
Sep 19, 2024 | 34.62 | 35.53 | 34.56 | 35.52 | 66,484 | +0.11(+0.31%) |
Sep 18, 2024 | 35.84 | 35.84 | 35.23 | 35.41 | 50,222 | -0.43(-1.20%) |
Sep 17, 2024 | 35.91 | 36.17 | 35.74 | 35.84 | 3,264 | +0.13(+0.36%) |
Sep 16, 2024 | 35.47 | 35.71 | 35.47 | 35.71 | 4,019 | +0.49(+1.39%) |
Sep 13, 2024 | 35.26 | 35.34 | 35.17 | 35.22 | 7,389 | +0.14(+0.40%) |
Sep 12, 2024 | 35.07 | 35.14 | 34.79 | 35.08 | 8,054 | -0.12(-0.34%) |
Sep 11, 2024 | 35.08 | 35.29 | 34.90 | 35.20 | 6,523 | -0.02(-0.06%) |
Sep 10, 2024 | 35.38 | 35.42 | 35.13 | 35.22 | 10,529 | -0.41(-1.15%) |
Sep 09, 2024 | 35.46 | 35.66 | 35.44 | 35.63 | 26,093 | +0.06(+0.17%) |
Sep 06, 2024 | 35.43 | 35.72 | 35.37 | 35.57 | 190,070 | +0.45(+1.28%) |
Sep 05, 2024 | 35.55 | 35.55 | 35.00 | 35.12 | 211,111 | +1.01(+2.96%) |
Sep 04, 2024 | 33.89 | 34.28 | 33.89 | 34.11 | 6,950 | +0.10(+0.29%) |
Sep 03, 2024 | 33.98 | 34.21 | 33.95 | 34.01 | 5,388 | +0.10(+0.29%) |
Aug 30, 2024 | 34.07 | 34.25 | 33.75 | 33.91 | 11,605 | +0.53(+1.59%) |
Aug 29, 2024 | 33.22 | 33.62 | 33.22 | 33.38 | 6,407 | -0.04(-0.12%) |
Aug 28, 2024 | 33.55 | 33.71 | 33.31 | 33.42 | 3,023 | +0.15(+0.45%) |
Aug 27, 2024 | 33.17 | 33.35 | 33.14 | 33.27 | 21,439 | +0.39(+1.18%) |
Aug 26, 2024 | 32.96 | 33.33 | 32.68 | 32.88 | 4,007 | -0.32(-0.95%) |
Aug 23, 2024 | 33.38 | 33.38 | 32.83 | 33.20 | 4,145 | +0.75(+2.31%) |
Aug 22, 2024 | 32.50 | 32.65 | 32.27 | 32.45 | 125,192 | +0.21(+0.65%) |
Aug 21, 2024 | 32.26 | 32.36 | 32.05 | 32.24 | 146,624 | -0.57(-1.74%) |
Aug 20, 2024 | 32.88 | 33.01 | 32.69 | 32.81 | 140,351 | -0.69(-2.06%) |
Aug 19, 2024 | 33.36 | 33.50 | 33.36 | 33.50 | 3,387 | +0.48(+1.45%) |
Aug 16, 2024 | 33.03 | 33.12 | 32.90 | 33.02 | 3,492 | -0.19(-0.57%) |
Aug 15, 2024 | 33.03 | 33.30 | 33.03 | 33.21 | 10,831 | +0.05(+0.15%) |
Aug 14, 2024 | 32.98 | 33.37 | 32.98 | 33.16 | 6,958 | +0.23(+0.70%) |
Aug 13, 2024 | 32.87 | 33.01 | 32.78 | 32.93 | 12,303 | +0.39(+1.20%) |
Aug 12, 2024 | 32.10 | 32.54 | 32.10 | 32.54 | 13,517 | -0.17(-0.52%) |
Aug 09, 2024 | 32.45 | 32.71 | 32.01 | 32.71 | 105,784 | +0.52(+1.62%) |
Aug 08, 2024 | 32.10 | 32.23 | 31.89 | 32.19 | 18,278 | +0.36(+1.13%) |
Aug 07, 2024 | 32.13 | 32.40 | 31.83 | 31.83 | 23,572 | +0.22(+0.70%) |
Aug 06, 2024 | 31.26 | 31.65 | 31.26 | 31.61 | 98,802 | -0.19(-0.60%) |
Aug 05, 2024 | 32.24 | 32.26 | 31.63 | 31.80 | 12,424 | -2.30(-6.74%) |
Aug 02, 2024 | 33.80 | 34.10 | 33.52 | 34.10 | 10,806 | +1.15(+3.49%) |
|