Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 33.63 | 33.63 | 33.33 | 33.33 | 672 | -0.38(-1.14%) |
Oct 24, 2024 | 33.60 | 33.71 | 33.60 | 33.71 | 5,562 | +0.11(+0.34%) |
Oct 23, 2024 | 33.80 | 33.80 | 33.60 | 33.60 | 3,200 | -0.35(-1.04%) |
Oct 22, 2024 | 33.97 | 33.97 | 33.88 | 33.95 | 2,635 | -0.14(-0.41%) |
Oct 21, 2024 | 34.33 | 34.37 | 34.07 | 34.09 | 2,952 | -0.32(-0.93%) |
Oct 18, 2024 | 34.28 | 34.47 | 34.28 | 34.41 | 5,217 | +0.30(+0.88%) |
Oct 17, 2024 | 34.23 | 34.23 | 34.09 | 34.11 | 4,512 | -0.12(-0.34%) |
Oct 16, 2024 | 34.00 | 34.23 | 34.00 | 34.23 | 615 | +0.39(+1.16%) |
Oct 15, 2024 | 33.88 | 33.91 | 33.83 | 33.83 | 1,562 | +0.02(+0.07%) |
Oct 14, 2024 | 33.61 | 33.81 | 33.61 | 33.81 | 14,990 | +0.25(+0.75%) |
Oct 11, 2024 | 33.35 | 33.56 | 33.35 | 33.56 | 1,079 | +0.41(+1.23%) |
Oct 10, 2024 | 33.01 | 33.15 | 33.01 | 33.15 | 9,376 | -0.07(-0.21%) |
Oct 09, 2024 | 33.13 | 33.22 | 33.13 | 33.22 | 12,600 | +0.12(+0.36%) |
Oct 08, 2024 | 32.80 | 33.10 | 32.80 | 33.10 | 31,039 | +0.33(+1.01%) |
Oct 07, 2024 | 32.97 | 32.97 | 32.77 | 32.77 | 2,903 | -0.31(-0.93%) |
Oct 04, 2024 | 33.07 | 33.11 | 33.00 | 33.08 | 3,600 | +0.29(+0.88%) |
Oct 03, 2024 | 32.84 | 32.89 | 32.74 | 32.79 | 9,438 | -0.27(-0.82%) |
Oct 02, 2024 | 33.04 | 33.14 | 33.04 | 33.06 | 3,309 | -0.11(-0.33%) |
Oct 01, 2024 | 33.47 | 33.47 | 33.17 | 33.17 | 7,800 | -0.35(-1.04%) |
Sep 30, 2024 | 33.22 | 33.52 | 33.22 | 33.52 | 5,149 | +0.28(+0.83%) |
Sep 27, 2024 | 33.19 | 33.31 | 33.18 | 33.24 | 8,459 | +0.12(+0.36%) |
Sep 26, 2024 | 33.21 | 33.26 | 33.12 | 33.12 | 2,459 | +0.25(+0.76%) |
Sep 25, 2024 | 32.95 | 32.98 | 32.87 | 32.87 | 11,699 | -0.15(-0.45%) |
Sep 24, 2024 | 32.99 | 33.02 | 32.99 | 33.02 | 6,810 | +0.07(+0.20%) |
Sep 23, 2024 | 32.80 | 32.95 | 32.80 | 32.95 | 6,343 | +0.33(+1.01%) |
Sep 20, 2024 | 32.47 | 32.69 | 32.47 | 32.62 | 8,225 | +0.06(+0.18%) |
Sep 19, 2024 | 32.36 | 32.64 | 32.36 | 32.56 | 12,382 | +0.53(+1.67%) |
Sep 18, 2024 | 31.95 | 32.58 | 31.91 | 32.03 | 4,024 | +0.03(+0.09%) |
Sep 17, 2024 | 32.03 | 32.03 | 32.00 | 32.00 | 604 | +0.13(+0.40%) |
Sep 16, 2024 | 31.65 | 31.89 | 31.65 | 31.87 | 6,330 | +0.22(+0.70%) |
Sep 13, 2024 | 31.51 | 31.68 | 31.51 | 31.65 | 6,297 | +0.55(+1.77%) |
Sep 12, 2024 | 30.91 | 31.18 | 30.91 | 31.10 | 2,418 | +0.41(+1.34%) |
Sep 11, 2024 | 30.13 | 30.69 | 30.02 | 30.69 | 1,126 | +0.58(+1.92%) |
Sep 10, 2024 | 30.23 | 30.23 | 29.94 | 30.11 | 3,287 | -0.09(-0.30%) |
Sep 09, 2024 | 30.32 | 30.47 | 30.20 | 30.20 | 3,679 | +0.05(+0.17%) |
Sep 06, 2024 | 30.88 | 30.88 | 30.07 | 30.15 | 41,047 | -0.53(-1.74%) |
Sep 05, 2024 | 30.95 | 30.95 | 30.68 | 30.68 | 785 | -0.19(-0.60%) |
Sep 04, 2024 | 30.94 | 31.16 | 30.87 | 30.87 | 2,882 | -0.21(-0.69%) |
Sep 03, 2024 | 31.84 | 31.84 | 31.08 | 31.08 | 4,874 | -0.94(-2.92%) |
Aug 30, 2024 | 31.86 | 32.02 | 31.86 | 32.02 | 4,706 | +0.30(+0.94%) |
Aug 29, 2024 | 31.67 | 31.83 | 31.64 | 31.72 | 8,052 | +0.00(+0.00%) |
Aug 28, 2024 | 31.90 | 31.90 | 31.72 | 31.72 | 4,961 | -0.41(-1.28%) |
Aug 27, 2024 | 32.01 | 32.13 | 32.01 | 32.13 | 772 | +0.06(+0.19%) |
Aug 26, 2024 | 32.33 | 32.33 | 32.07 | 32.07 | 2,841 | -0.19(-0.59%) |
Aug 23, 2024 | 31.79 | 32.26 | 31.79 | 32.26 | 1,710 | +0.62(+1.96%) |
Aug 22, 2024 | 31.98 | 31.98 | 31.64 | 31.64 | 4,937 | -0.28(-0.87%) |
Aug 21, 2024 | 31.76 | 31.92 | 31.76 | 31.92 | 1,276 | +0.15(+0.46%) |
Aug 20, 2024 | 32.04 | 32.04 | 31.64 | 31.77 | 6,639 | -0.18(-0.58%) |
Aug 19, 2024 | 31.69 | 32.00 | 31.68 | 31.95 | 1,308 | +0.40(+1.28%) |
Aug 16, 2024 | 31.38 | 31.55 | 31.38 | 31.55 | 6,090 | +0.33(+1.06%) |
Aug 15, 2024 | 31.34 | 31.43 | 31.22 | 31.22 | 4,171 | +0.44(+1.43%) |
Aug 14, 2024 | 30.74 | 30.82 | 30.62 | 30.78 | 5,432 | +0.22(+0.73%) |
Aug 13, 2024 | 30.35 | 30.56 | 30.30 | 30.56 | 3,294 | +0.42(+1.38%) |
Aug 12, 2024 | 30.22 | 30.22 | 30.07 | 30.14 | 2,376 | +0.05(+0.17%) |
Aug 09, 2024 | 30.04 | 30.09 | 30.04 | 30.09 | 685 | -0.00(-0.00%) |
Aug 08, 2024 | 29.61 | 30.12 | 29.61 | 30.09 | 8,993 | +0.57(+1.93%) |
Aug 07, 2024 | 30.14 | 30.18 | 29.52 | 29.52 | 1,142 | -0.23(-0.77%) |
Aug 06, 2024 | 29.32 | 30.06 | 29.32 | 29.75 | 4,991 | +0.52(+1.78%) |
Aug 05, 2024 | 28.49 | 29.28 | 28.33 | 29.23 | 14,138 | -0.83(-2.76%) |
Aug 02, 2024 | 30.31 | 30.39 | 29.81 | 30.06 | 23,785 | -1.28(-4.08%) |