Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 33.00 | 33.04 | 33.00 | 33.03 | 6,079 | +0.18(+0.56%) |
Oct 11, 2024 | 32.84 | 32.89 | 32.80 | 32.84 | 2,189 | +0.12(+0.38%) |
Oct 10, 2024 | 32.69 | 32.74 | 32.64 | 32.72 | 4,764 | -0.04(-0.13%) |
Oct 09, 2024 | 32.54 | 32.77 | 32.54 | 32.77 | 5,098 | +0.15(+0.45%) |
Oct 08, 2024 | 32.52 | 32.62 | 32.52 | 32.62 | 1,072 | +0.20(+0.61%) |
Oct 07, 2024 | 32.57 | 32.57 | 32.34 | 32.42 | 9,338 | -0.19(-0.57%) |
Oct 04, 2024 | 32.50 | 32.61 | 32.50 | 32.61 | 1,490 | +0.19(+0.60%) |
Oct 03, 2024 | 32.48 | 32.48 | 32.36 | 32.41 | 2,032 | -0.06(-0.19%) |
Oct 02, 2024 | 32.37 | 32.52 | 32.35 | 32.47 | 3,106 | +0.00(+0.01%) |
Oct 01, 2024 | 32.48 | 32.54 | 32.44 | 32.47 | 7,226 | -0.25(-0.76%) |
Sep 30, 2024 | 32.58 | 32.72 | 32.58 | 32.72 | 4,885 | +0.11(+0.34%) |
Sep 27, 2024 | 32.57 | 32.61 | 32.57 | 32.61 | 1,300 | -0.03(-0.09%) |
Sep 26, 2024 | 32.61 | 32.64 | 32.61 | 32.64 | 1,386 | +0.08(+0.24%) |
Sep 25, 2024 | 32.63 | 32.63 | 32.52 | 32.56 | 2,201 | -0.04(-0.11%) |
Sep 24, 2024 | 32.57 | 32.62 | 32.56 | 32.60 | 1,958 | +0.03(+0.08%) |
Sep 23, 2024 | 32.47 | 32.57 | 32.47 | 32.57 | 2,977 | +0.06(+0.19%) |
Sep 20, 2024 | 32.43 | 32.55 | 32.43 | 32.51 | 7,890 | -0.01(-0.04%) |
Sep 19, 2024 | 32.56 | 32.56 | 32.52 | 32.52 | 9,661 | +0.33(+1.01%) |
Sep 18, 2024 | 32.20 | 32.28 | 32.19 | 32.19 | 5,887 | -0.03(-0.10%) |
Sep 17, 2024 | 32.26 | 32.32 | 32.19 | 32.23 | 11,910 | +0.04(+0.11%) |
Sep 16, 2024 | 32.25 | 32.26 | 32.16 | 32.19 | 7,654 | -0.01(-0.03%) |
Sep 13, 2024 | 32.17 | 32.24 | 32.15 | 32.20 | 5,973 | +0.14(+0.44%) |
Sep 12, 2024 | 31.96 | 32.12 | 31.82 | 32.06 | 3,957 | +0.14(+0.45%) |
Sep 11, 2024 | 31.42 | 31.92 | 31.42 | 31.92 | 11,668 | +0.22(+0.70%) |
Sep 10, 2024 | 31.66 | 31.73 | 31.66 | 31.70 | 1,099 | +0.12(+0.37%) |
Sep 09, 2024 | 31.65 | 31.65 | 31.54 | 31.58 | 16,057 | +0.24(+0.77%) |
Sep 06, 2024 | 31.78 | 31.78 | 31.34 | 31.34 | 5,550 | -0.34(-1.07%) |
Sep 05, 2024 | 31.68 | 31.73 | 31.65 | 31.68 | 1,452 | -0.09(-0.29%) |
Sep 04, 2024 | 31.78 | 31.78 | 31.70 | 31.77 | 2,885 | +0.01(+0.02%) |
Sep 03, 2024 | 32.14 | 32.14 | 31.77 | 31.77 | 10,433 | -0.48(-1.48%) |
Aug 30, 2024 | 32.11 | 32.24 | 32.10 | 32.24 | 2,425 | +0.23(+0.73%) |
Aug 29, 2024 | 32.17 | 32.19 | 32.01 | 32.01 | 3,475 | +0.02(+0.06%) |
Aug 28, 2024 | 32.01 | 32.06 | 31.99 | 31.99 | 4,531 | -0.11(-0.34%) |
Aug 27, 2024 | 32.13 | 32.17 | 32.10 | 32.10 | 3,719 | +0.02(+0.06%) |
Aug 26, 2024 | 32.12 | 32.12 | 32.06 | 32.08 | 369 | -0.10(-0.30%) |
Aug 23, 2024 | 32.10 | 32.20 | 32.09 | 32.18 | 2,654 | +0.30(+0.94%) |
Aug 22, 2024 | 32.08 | 32.08 | 31.88 | 31.88 | 2,699 | -0.16(-0.50%) |
Aug 21, 2024 | 32.05 | 32.11 | 32.03 | 32.04 | 6,680 | +0.08(+0.25%) |
Aug 20, 2024 | 32.01 | 32.07 | 31.96 | 31.96 | 3,239 | -0.05(-0.16%) |
Aug 19, 2024 | 31.79 | 32.03 | 31.79 | 32.01 | 3,184 | +0.20(+0.63%) |
Aug 16, 2024 | 31.75 | 31.92 | 31.75 | 31.81 | 819 | +0.06(+0.19%) |
Aug 15, 2024 | 31.75 | 31.78 | 31.75 | 31.75 | 1,139 | +0.32(+1.02%) |
Aug 14, 2024 | 31.45 | 31.49 | 31.43 | 31.43 | 4,481 | +0.06(+0.18%) |
Aug 13, 2024 | 31.31 | 31.38 | 31.30 | 31.37 | 8,625 | +0.38(+1.21%) |
Aug 12, 2024 | 30.99 | 31.11 | 30.99 | 31.00 | 9,417 | -0.02(-0.05%) |
Aug 09, 2024 | 30.83 | 31.09 | 30.83 | 31.01 | 3,563 | +0.16(+0.50%) |
Aug 08, 2024 | 30.81 | 30.86 | 30.81 | 30.86 | 637 | +0.48(+1.60%) |
Aug 07, 2024 | 30.74 | 30.80 | 30.37 | 30.37 | 2,387 | -0.20(-0.64%) |
Aug 06, 2024 | 30.66 | 30.87 | 30.57 | 30.57 | 3,373 | +0.33(+1.09%) |
Aug 05, 2024 | 30.21 | 30.36 | 30.21 | 30.24 | 1,182 | -0.70(-2.27%) |
Aug 02, 2024 | 31.13 | 31.13 | 30.82 | 30.94 | 1,760 | -0.40(-1.26%) |
|