Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 32.63 | 32.76 | 32.63 | 32.76 | 620 | +0.21(+0.66%) |
Oct 10, 2024 | 32.62 | 32.62 | 32.55 | 32.55 | 350 | -0.17(-0.52%) |
Oct 09, 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 157 | +0.23(+0.69%) |
Oct 08, 2024 | 32.40 | 32.49 | 32.40 | 32.49 | 1,822 | +0.13(+0.41%) |
Oct 07, 2024 | 32.61 | 32.61 | 32.36 | 32.36 | 461 | -0.24(-0.75%) |
Oct 04, 2024 | 32.48 | 32.61 | 32.44 | 32.61 | 839 | +0.11(+0.34%) |
Oct 03, 2024 | 32.52 | 32.52 | 32.48 | 32.49 | 323 | -0.30(-0.91%) |
Oct 02, 2024 | 32.72 | 32.80 | 32.72 | 32.79 | 357 | -0.12(-0.38%) |
Oct 01, 2024 | 32.86 | 32.92 | 32.80 | 32.92 | 325 | -0.18(-0.55%) |
Sep 30, 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 270 | +0.07(+0.22%) |
Sep 27, 2024 | 33.11 | 33.13 | 33.03 | 33.03 | 289 | -0.02(-0.08%) |
Sep 26, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 22 | +0.14(+0.42%) |
Sep 25, 2024 | 32.90 | 32.92 | 32.90 | 32.92 | 184 | -0.13(-0.38%) |
Sep 24, 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 111 | +0.08(+0.25%) |
Sep 23, 2024 | 33.02 | 33.02 | 32.96 | 32.96 | 161 | -0.10(-0.32%) |
Sep 20, 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 100 | -0.13(-0.40%) |
Sep 19, 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 9 | +0.24(+0.74%) |
Sep 18, 2024 | 33.01 | 33.01 | 32.95 | 32.95 | 799 | +0.05(+0.14%) |
Sep 17, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 94 | -0.27(-0.82%) |
Sep 16, 2024 | 33.14 | 33.18 | 33.14 | 33.18 | 383 | +0.17(+0.53%) |
Sep 13, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 100 | +0.16(+0.50%) |
Sep 12, 2024 | 32.77 | 32.84 | 32.77 | 32.84 | 401 | +0.07(+0.23%) |
Sep 11, 2024 | 32.65 | 32.76 | 32.65 | 32.76 | 366 | +0.05(+0.16%) |
Sep 10, 2024 | 32.68 | 32.71 | 32.68 | 32.71 | 577 | +0.02(+0.07%) |
Sep 09, 2024 | 32.75 | 32.75 | 32.69 | 32.69 | 247 | +0.12(+0.37%) |
Sep 06, 2024 | 32.92 | 32.92 | 32.57 | 32.57 | 357 | -0.19(-0.59%) |
Sep 05, 2024 | 32.88 | 32.88 | 32.76 | 32.76 | 206 | -0.32(-0.98%) |
Sep 04, 2024 | 33.00 | 33.12 | 32.99 | 33.08 | 3,025 | -0.01(-0.02%) |
Sep 03, 2024 | 33.32 | 33.32 | 33.09 | 33.09 | 677 | -0.36(-1.09%) |
Aug 30, 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 100 | +0.20(+0.59%) |
Aug 29, 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 101 | +0.10(+0.31%) |
Aug 28, 2024 | 33.17 | 33.17 | 33.12 | 33.16 | 876 | -0.06(-0.17%) |
Aug 27, 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 24 | +0.06(+0.18%) |
Aug 26, 2024 | 33.14 | 33.15 | 33.14 | 33.15 | 529 | -0.02(-0.06%) |
Aug 23, 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 224 | +0.40(+1.21%) |
Aug 22, 2024 | 32.88 | 32.88 | 32.77 | 32.77 | 1,263 | -0.02(-0.07%) |
Aug 21, 2024 | 32.65 | 32.80 | 32.65 | 32.80 | 697 | +0.15(+0.47%) |
Aug 20, 2024 | 32.57 | 32.67 | 32.57 | 32.64 | 796 | +0.10(+0.30%) |
Aug 19, 2024 | 32.37 | 32.55 | 32.37 | 32.55 | 884 | +0.20(+0.61%) |
Aug 16, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 100 | +0.05(+0.15%) |
Aug 15, 2024 | 32.19 | 32.35 | 32.19 | 32.30 | 1,654 | +0.37(+1.17%) |
Aug 14, 2024 | 31.83 | 31.93 | 31.83 | 31.93 | 522 | +0.07(+0.22%) |
Aug 13, 2024 | 31.62 | 31.86 | 31.62 | 31.86 | 1,108 | +0.50(+1.58%) |
Aug 12, 2024 | 31.41 | 31.48 | 31.36 | 31.36 | 576 | -0.07(-0.21%) |
Aug 09, 2024 | 31.29 | 31.43 | 31.29 | 31.43 | 959 | +0.20(+0.63%) |
Aug 08, 2024 | 30.99 | 31.26 | 30.99 | 31.23 | 754 | +0.52(+1.69%) |
Aug 07, 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 335 | -0.15(-0.48%) |
Aug 06, 2024 | 30.74 | 30.90 | 30.73 | 30.86 | 1,036 | +0.11(+0.37%) |
Aug 05, 2024 | 34.34 | 34.34 | 30.56 | 30.75 | 1,730 | -0.80(-2.55%) |
Aug 02, 2024 | 31.61 | 31.61 | 31.33 | 31.55 | 2,262 | -0.06(-0.20%) |