Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 32.36 | 32.36 | 32.06 | 32.06 | 5,194 | -0.30(-0.91%) |
Oct 14, 2024 | 32.23 | 32.36 | 32.23 | 32.36 | 757 | +0.17(+0.53%) |
Oct 11, 2024 | 31.99 | 32.20 | 31.99 | 32.19 | 2,059 | +0.21(+0.67%) |
Oct 10, 2024 | 31.86 | 31.97 | 31.86 | 31.97 | 476 | -0.06(-0.19%) |
Oct 09, 2024 | 31.89 | 32.03 | 31.89 | 32.03 | 1,112 | +0.12(+0.37%) |
Oct 08, 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 137 | +0.11(+0.33%) |
Oct 07, 2024 | 31.98 | 31.98 | 31.75 | 31.81 | 1,774 | -0.23(-0.72%) |
Oct 04, 2024 | 31.89 | 32.04 | 31.85 | 32.04 | 1,450 | +0.26(+0.82%) |
Oct 03, 2024 | 31.82 | 31.84 | 31.72 | 31.78 | 5,820 | -0.18(-0.55%) |
Oct 02, 2024 | 31.90 | 31.98 | 31.90 | 31.95 | 9,031 | +0.01(+0.04%) |
Oct 01, 2024 | 32.14 | 32.16 | 31.79 | 31.94 | 4,987 | -0.19(-0.58%) |
Sep 30, 2024 | 32.08 | 32.13 | 32.00 | 32.13 | 2,015 | +0.01(+0.02%) |
Sep 27, 2024 | 32.27 | 32.27 | 32.09 | 32.12 | 6,860 | -0.06(-0.19%) |
Sep 26, 2024 | 32.13 | 32.18 | 32.13 | 32.18 | 2,741 | +0.35(+1.09%) |
Sep 25, 2024 | 31.96 | 31.96 | 31.83 | 31.83 | 3,309 | -0.15(-0.46%) |
Sep 24, 2024 | 31.87 | 31.99 | 31.81 | 31.98 | 2,923 | +0.16(+0.50%) |
Sep 23, 2024 | 31.82 | 31.83 | 31.75 | 31.82 | 4,087 | +0.13(+0.40%) |
Sep 20, 2024 | 31.66 | 31.74 | 31.66 | 31.69 | 1,660 | -0.13(-0.40%) |
Sep 19, 2024 | 31.77 | 31.82 | 31.74 | 31.82 | 1,382 | +0.51(+1.64%) |
Sep 18, 2024 | 31.37 | 31.55 | 31.30 | 31.31 | 4,328 | -0.06(-0.20%) |
Sep 17, 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 330 | -0.04(-0.14%) |
Sep 16, 2024 | 31.28 | 31.41 | 31.28 | 31.41 | 2,149 | +0.10(+0.33%) |
Sep 13, 2024 | 31.31 | 31.34 | 31.30 | 31.31 | 5,563 | +0.20(+0.64%) |
Sep 12, 2024 | 30.93 | 31.11 | 30.93 | 31.11 | 6,902 | +0.21(+0.68%) |
Sep 11, 2024 | 30.50 | 30.90 | 30.26 | 30.90 | 9,326 | +0.26(+0.85%) |
Sep 10, 2024 | 30.63 | 30.64 | 30.53 | 30.64 | 2,372 | +0.06(+0.20%) |
Sep 09, 2024 | 30.53 | 30.65 | 30.48 | 30.58 | 5,711 | +0.30(+0.99%) |
Sep 06, 2024 | 30.77 | 30.77 | 30.23 | 30.28 | 5,342 | -0.49(-1.59%) |
Sep 05, 2024 | 30.87 | 30.93 | 30.69 | 30.77 | 12,264 | -0.05(-0.16%) |
Sep 04, 2024 | 30.77 | 30.96 | 30.77 | 30.82 | 9,086 | -0.01(-0.04%) |
Sep 03, 2024 | 31.31 | 31.31 | 30.83 | 30.83 | 2,157 | -0.62(-1.97%) |
Aug 30, 2024 | 31.42 | 31.45 | 31.25 | 31.45 | 1,406 | +0.19(+0.61%) |
Aug 29, 2024 | 31.30 | 31.47 | 31.26 | 31.26 | 2,062 | +0.05(+0.17%) |
Aug 28, 2024 | 31.30 | 31.37 | 31.08 | 31.21 | 9,357 | -0.16(-0.52%) |
Aug 27, 2024 | 31.29 | 31.40 | 31.25 | 31.37 | 15,367 | +0.07(+0.22%) |
Aug 26, 2024 | 31.48 | 31.48 | 31.30 | 31.30 | 7,472 | -0.13(-0.41%) |
Aug 23, 2024 | 31.17 | 31.43 | 31.17 | 31.43 | 469 | +0.48(+1.57%) |
Aug 22, 2024 | 31.25 | 31.25 | 30.94 | 30.94 | 2,183 | -0.28(-0.89%) |
Aug 21, 2024 | 31.17 | 31.22 | 31.10 | 31.22 | 4,905 | +0.19(+0.60%) |
Aug 20, 2024 | 31.16 | 31.16 | 31.00 | 31.03 | 1,117 | -0.11(-0.34%) |
Aug 19, 2024 | 30.94 | 31.14 | 30.94 | 31.14 | 10,135 | +0.30(+0.97%) |
Aug 16, 2024 | 30.69 | 30.85 | 30.69 | 30.84 | 6,120 | +0.16(+0.52%) |
Aug 15, 2024 | 30.52 | 30.69 | 30.52 | 30.68 | 1,718 | +0.39(+1.28%) |
Aug 14, 2024 | 30.20 | 30.29 | 30.20 | 30.29 | 399 | +0.11(+0.36%) |
Aug 13, 2024 | 30.16 | 30.18 | 30.16 | 30.18 | 821 | +0.48(+1.60%) |
Aug 12, 2024 | 29.82 | 29.82 | 29.71 | 29.71 | 661 | -0.06(-0.22%) |
Aug 09, 2024 | 29.63 | 29.77 | 29.63 | 29.77 | 316 | +0.19(+0.63%) |
Aug 08, 2024 | 29.33 | 29.58 | 29.33 | 29.58 | 613 | +0.56(+1.94%) |
Aug 07, 2024 | 29.59 | 29.59 | 29.02 | 29.02 | 1,265 | -0.08(-0.27%) |
Aug 06, 2024 | 28.89 | 29.41 | 28.89 | 29.10 | 3,705 | +0.21(+0.73%) |
Aug 05, 2024 | 28.43 | 29.17 | 28.43 | 28.89 | 34,570 | -0.82(-2.76%) |
Aug 02, 2024 | 29.83 | 29.83 | 29.48 | 29.71 | 2,629 | -0.51(-1.69%) |