Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 32.11 | 32.19 | 32.01 | 32.18 | 15,654 | +0.06(+0.19%) |
Oct 17, 2024 | 32.18 | 32.18 | 32.02 | 32.12 | 33,820 | -0.10(-0.32%) |
Oct 16, 2024 | 32.02 | 32.27 | 32.02 | 32.22 | 47,042 | +0.14(+0.44%) |
Oct 15, 2024 | 31.94 | 32.40 | 31.94 | 32.08 | 41,810 | +0.27(+0.85%) |
Oct 14, 2024 | 31.76 | 31.85 | 31.72 | 31.81 | 298,057 | +0.05(+0.16%) |
Oct 11, 2024 | 31.65 | 31.80 | 31.59 | 31.76 | 26,444 | +0.19(+0.60%) |
Oct 10, 2024 | 31.62 | 31.67 | 31.50 | 31.57 | 23,302 | -0.04(-0.13%) |
Oct 09, 2024 | 31.58 | 31.69 | 31.53 | 31.61 | 19,808 | +0.01(+0.03%) |
Oct 08, 2024 | 31.43 | 31.60 | 31.34 | 31.60 | 29,197 | +0.10(+0.31%) |
Oct 07, 2024 | 31.73 | 31.74 | 31.46 | 31.50 | 37,974 | -0.26(-0.81%) |
Oct 04, 2024 | 31.58 | 31.80 | 31.58 | 31.76 | 36,479 | +0.14(+0.44%) |
Oct 03, 2024 | 31.64 | 31.67 | 31.55 | 31.62 | 23,222 | -0.32(-1.01%) |
Oct 02, 2024 | 32.15 | 32.15 | 31.89 | 31.94 | 25,879 | -0.34(-1.05%) |
Oct 01, 2024 | 32.41 | 32.41 | 32.18 | 32.28 | 21,976 | -0.09(-0.28%) |
Sep 30, 2024 | 32.55 | 32.59 | 32.31 | 32.37 | 54,257 | -0.10(-0.31%) |
Sep 27, 2024 | 32.41 | 32.69 | 32.37 | 32.47 | 38,375 | +0.20(+0.62%) |
Sep 26, 2024 | 32.00 | 32.33 | 32.00 | 32.27 | 58,051 | +0.33(+1.03%) |
Sep 25, 2024 | 32.17 | 32.17 | 31.94 | 31.94 | 34,223 | -0.19(-0.61%) |
Sep 24, 2024 | 32.23 | 32.34 | 32.13 | 32.13 | 26,033 | -0.07(-0.20%) |
Sep 23, 2024 | 32.01 | 32.30 | 31.97 | 32.20 | 37,709 | +0.11(+0.33%) |
Sep 20, 2024 | 32.13 | 32.13 | 31.97 | 32.09 | 24,826 | -0.09(-0.28%) |
Sep 19, 2024 | 32.43 | 32.43 | 32.16 | 32.18 | 23,676 | -0.13(-0.40%) |
Sep 18, 2024 | 32.35 | 32.48 | 32.23 | 32.31 | 22,428 | -0.08(-0.25%) |
Sep 17, 2024 | 32.52 | 32.61 | 32.36 | 32.39 | 23,901 | -0.10(-0.31%) |
Sep 16, 2024 | 32.49 | 32.67 | 32.43 | 32.49 | 17,047 | +0.14(+0.44%) |
Sep 13, 2024 | 32.13 | 32.35 | 32.05 | 32.35 | 15,801 | +0.31(+0.98%) |
Sep 12, 2024 | 31.81 | 32.06 | 31.79 | 32.04 | 25,053 | +0.20(+0.62%) |
Sep 11, 2024 | 32.15 | 32.15 | 31.63 | 31.84 | 39,260 | -0.38(-1.17%) |
Sep 10, 2024 | 32.37 | 32.54 | 32.16 | 32.21 | 23,247 | -0.19(-0.58%) |
Sep 09, 2024 | 32.23 | 32.53 | 32.19 | 32.40 | 39,950 | +0.16(+0.49%) |
Sep 06, 2024 | 32.27 | 32.41 | 32.23 | 32.24 | 188,064 | -0.02(-0.06%) |
Sep 05, 2024 | 32.38 | 32.41 | 32.13 | 32.26 | 30,590 | -0.01(-0.03%) |
Sep 04, 2024 | 32.17 | 32.31 | 32.09 | 32.27 | 31,132 | +0.03(+0.10%) |
Sep 03, 2024 | 31.93 | 32.37 | 31.93 | 32.24 | 36,684 | +0.31(+0.97%) |
Aug 30, 2024 | 31.85 | 31.93 | 31.76 | 31.93 | 26,210 | +0.22(+0.68%) |
Aug 29, 2024 | 31.93 | 31.93 | 31.64 | 31.72 | 65,534 | -0.44(-1.36%) |
Aug 28, 2024 | 32.19 | 32.23 | 32.03 | 32.15 | 24,969 | -0.06(-0.19%) |
Aug 27, 2024 | 32.27 | 32.37 | 32.15 | 32.21 | 28,289 | -0.08(-0.24%) |
Aug 26, 2024 | 32.19 | 32.45 | 32.19 | 32.29 | 22,592 | +0.13(+0.40%) |
Aug 23, 2024 | 32.09 | 32.16 | 32.02 | 32.16 | 22,227 | +0.19(+0.58%) |
Aug 22, 2024 | 32.16 | 32.16 | 31.89 | 31.98 | 58,535 | -0.10(-0.31%) |
Aug 21, 2024 | 32.13 | 32.25 | 32.00 | 32.08 | 30,547 | +0.25(+0.77%) |
Aug 20, 2024 | 31.89 | 31.89 | 31.74 | 31.83 | 63,282 | -0.01(-0.02%) |
Aug 19, 2024 | 31.71 | 31.91 | 31.71 | 31.84 | 39,632 | +0.17(+0.53%) |
Aug 16, 2024 | 31.41 | 31.68 | 31.41 | 31.67 | 23,816 | +0.15(+0.49%) |
Aug 15, 2024 | 31.59 | 31.70 | 31.47 | 31.51 | 38,689 | +0.16(+0.50%) |
Aug 14, 2024 | 31.17 | 31.44 | 31.17 | 31.36 | 65,183 | +0.25(+0.79%) |
Aug 13, 2024 | 30.86 | 31.13 | 30.80 | 31.11 | 61,673 | +0.26(+0.84%) |
Aug 12, 2024 | 31.17 | 31.17 | 30.83 | 30.85 | 32,240 | -0.34(-1.08%) |
Aug 09, 2024 | 31.13 | 31.22 | 30.96 | 31.19 | 49,901 | +0.00(+0.00%) |
Aug 08, 2024 | 30.89 | 31.29 | 30.89 | 31.19 | 40,880 | +0.13(+0.42%) |
Aug 07, 2024 | 31.26 | 31.52 | 31.05 | 31.06 | 59,308 | -0.05(-0.16%) |
Aug 06, 2024 | 31.05 | 31.41 | 31.05 | 31.11 | 98,975 | +0.27(+0.87%) |
Aug 05, 2024 | 31.29 | 31.53 | 30.74 | 30.84 | 84,630 | -0.51(-1.63%) |
Aug 02, 2024 | 31.26 | 31.50 | 30.82 | 31.36 | 63,728 | +0.21(+0.69%) |