Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 34.19 | 34.26 | 34.08 | 34.21 | 11,823 | +0.16(+0.46%) |
Oct 10, 2024 | 33.98 | 34.10 | 33.97 | 34.05 | 906 | -0.07(-0.19%) |
Oct 09, 2024 | 33.81 | 34.12 | 33.81 | 34.12 | 2,620 | +0.20(+0.59%) |
Oct 08, 2024 | 33.81 | 33.91 | 33.75 | 33.91 | 2,196 | +0.37(+1.12%) |
Oct 07, 2024 | 33.84 | 33.86 | 33.54 | 33.54 | 12,439 | -0.37(-1.08%) |
Oct 04, 2024 | 33.72 | 33.92 | 33.72 | 33.91 | 5,687 | +0.34(+1.02%) |
Oct 03, 2024 | 33.66 | 33.66 | 33.54 | 33.56 | 68,301 | -0.12(-0.37%) |
Oct 02, 2024 | 33.69 | 33.70 | 33.69 | 33.69 | 1,461 | +0.01(+0.04%) |
Oct 01, 2024 | 33.69 | 33.76 | 33.65 | 33.68 | 13,022 | -0.39(-1.13%) |
Sep 30, 2024 | 33.64 | 34.06 | 33.64 | 34.06 | 4,207 | +0.14(+0.41%) |
Sep 27, 2024 | 34.05 | 34.05 | 33.90 | 33.92 | 15,599 | -0.04(-0.11%) |
Sep 26, 2024 | 33.95 | 33.98 | 33.88 | 33.96 | 4,928 | +0.15(+0.45%) |
Sep 25, 2024 | 33.87 | 33.87 | 33.81 | 33.81 | 500 | -0.07(-0.20%) |
Sep 24, 2024 | 33.71 | 33.88 | 33.71 | 33.88 | 1,990 | +0.08(+0.25%) |
Sep 23, 2024 | 33.76 | 33.79 | 33.76 | 33.79 | 308 | +0.08(+0.25%) |
Sep 20, 2024 | 33.68 | 33.71 | 33.68 | 33.71 | 289 | -0.16(-0.47%) |
Sep 19, 2024 | 33.67 | 33.89 | 33.67 | 33.87 | 16,736 | +0.54(+1.62%) |
Sep 18, 2024 | 33.51 | 33.51 | 33.33 | 33.33 | 2,916 | -0.00(-0.01%) |
Sep 17, 2024 | 33.54 | 33.54 | 33.30 | 33.33 | 12,420 | -0.03(-0.08%) |
Sep 16, 2024 | 33.28 | 33.36 | 33.28 | 33.36 | 408 | +0.04(+0.13%) |
Sep 13, 2024 | 33.18 | 33.35 | 33.18 | 33.32 | 23,336 | +0.14(+0.43%) |
Sep 12, 2024 | 33.00 | 33.31 | 32.92 | 33.17 | 17,186 | +0.23(+0.69%) |
Sep 11, 2024 | 32.44 | 32.99 | 32.44 | 32.95 | 4,763 | +0.24(+0.73%) |
Sep 10, 2024 | 32.69 | 32.76 | 32.62 | 32.71 | 9,038 | +0.10(+0.30%) |
Sep 09, 2024 | 32.59 | 32.66 | 32.47 | 32.61 | 11,364 | +0.24(+0.74%) |
Sep 06, 2024 | 32.40 | 32.48 | 32.37 | 32.37 | 2,984 | -0.51(-1.55%) |
Sep 05, 2024 | 33.00 | 33.16 | 32.88 | 32.88 | 5,044 | -0.08(-0.26%) |
Sep 04, 2024 | 33.00 | 33.02 | 32.90 | 32.96 | 3,039 | -0.15(-0.44%) |
Sep 03, 2024 | 33.36 | 33.36 | 33.02 | 33.11 | 4,190 | -0.63(-1.87%) |
Aug 30, 2024 | 33.61 | 33.74 | 33.55 | 33.74 | 2,160 | +0.33(+0.98%) |
Aug 29, 2024 | 33.51 | 33.80 | 30.30 | 33.41 | 21,198 | -0.02(-0.07%) |
Aug 28, 2024 | 33.35 | 33.46 | 33.28 | 33.44 | 6,368 | -0.14(-0.40%) |
Aug 27, 2024 | 33.47 | 33.57 | 33.47 | 33.57 | 8,369 | +0.05(+0.15%) |
Aug 26, 2024 | 33.90 | 33.90 | 33.52 | 33.52 | 1,938 | -0.13(-0.39%) |
Aug 23, 2024 | 33.69 | 33.71 | 33.40 | 33.65 | 8,384 | +0.34(+1.03%) |
Aug 22, 2024 | 33.41 | 33.53 | 33.28 | 33.31 | 14,717 | -0.26(-0.76%) |
Aug 21, 2024 | 33.46 | 33.59 | 33.39 | 33.57 | 3,487 | +0.10(+0.29%) |
Aug 20, 2024 | 33.50 | 33.50 | 33.37 | 33.47 | 2,116 | -0.04(-0.12%) |
Aug 19, 2024 | 33.37 | 33.51 | 33.34 | 33.51 | 1,903 | +0.22(+0.65%) |
Aug 16, 2024 | 33.16 | 33.40 | 33.16 | 33.29 | 105,002 | +0.21(+0.65%) |
Aug 15, 2024 | 33.00 | 33.18 | 33.00 | 33.08 | 4,192 | +0.31(+0.94%) |
Aug 14, 2024 | 32.64 | 32.83 | 32.63 | 32.77 | 1,734 | -0.00(-0.01%) |
Aug 13, 2024 | 32.63 | 32.84 | 32.63 | 32.77 | 7,880 | +0.29(+0.91%) |
Aug 12, 2024 | 32.11 | 32.49 | 32.11 | 32.48 | 14,319 | +0.30(+0.93%) |
Aug 09, 2024 | 32.69 | 32.69 | 32.18 | 32.18 | 10,818 | -0.49(-1.51%) |
Aug 08, 2024 | 32.32 | 32.73 | 32.32 | 32.67 | 2,702 | +0.33(+1.03%) |
Aug 07, 2024 | 32.56 | 32.56 | 32.34 | 32.34 | 2,639 | -0.17(-0.52%) |
Aug 06, 2024 | 32.72 | 32.75 | 32.51 | 32.51 | 8,260 | -0.65(-1.96%) |
Aug 05, 2024 | 32.43 | 33.16 | 32.29 | 33.16 | 108,740 | +1.27(+3.97%) |
Aug 02, 2024 | 31.88 | 31.93 | 31.88 | 31.89 | 1,291 | -0.61(-1.87%) |