Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 33.45 | 33.46 | 33.42 | 33.45 | 4,510,109 | +0.05(+0.15%) |
Oct 15, 2024 | 33.39 | 33.41 | 33.38 | 33.40 | 2,677,463 | +0.06(+0.18%) |
Oct 14, 2024 | 33.31 | 33.34 | 33.27 | 33.34 | 1,380,095 | +0.00(+0.00%) |
Oct 11, 2024 | 33.33 | 33.36 | 33.30 | 33.34 | 4,645,320 | +0.02(+0.06%) |
Oct 10, 2024 | 33.34 | 33.34 | 33.26 | 33.32 | 3,631,399 | +0.03(+0.09%) |
Oct 09, 2024 | 33.32 | 33.33 | 33.28 | 33.29 | 3,398,384 | -0.06(-0.18%) |
Oct 08, 2024 | 33.30 | 33.38 | 33.28 | 33.35 | 8,235,243 | +0.04(+0.12%) |
Oct 07, 2024 | 33.34 | 33.36 | 33.30 | 33.31 | 2,056,935 | -0.09(-0.27%) |
Oct 04, 2024 | 33.46 | 33.69 | 33.37 | 33.40 | 6,564,039 | -0.15(-0.45%) |
Oct 03, 2024 | 33.61 | 33.61 | 33.54 | 33.55 | 4,688,773 | -0.11(-0.33%) |
Oct 02, 2024 | 33.60 | 33.67 | 33.59 | 33.66 | 4,899,144 | -0.02(-0.06%) |
Oct 01, 2024 | 33.66 | 33.72 | 33.64 | 33.68 | 7,029,389 | +0.09(+0.28%) |
Sep 30, 2024 | 33.65 | 33.65 | 33.56 | 33.59 | 5,345,626 | -0.07(-0.21%) |
Sep 27, 2024 | 33.62 | 33.66 | 33.60 | 33.66 | 5,887,178 | +0.11(+0.33%) |
Sep 26, 2024 | 33.61 | 33.61 | 33.53 | 33.55 | 5,392,894 | -0.04(-0.12%) |
Sep 25, 2024 | 33.64 | 33.64 | 33.58 | 33.59 | 2,308,988 | -0.07(-0.21%) |
Sep 24, 2024 | 33.60 | 33.68 | 33.57 | 33.66 | 3,407,599 | +0.04(+0.12%) |
Sep 23, 2024 | 33.65 | 33.74 | 33.57 | 33.62 | 3,432,011 | -0.03(-0.09%) |
Sep 20, 2024 | 33.60 | 33.66 | 33.56 | 33.65 | 4,749,632 | +0.04(+0.12%) |
Sep 19, 2024 | 33.59 | 33.64 | 33.58 | 33.61 | 3,984,113 | +0.03(+0.09%) |
Sep 18, 2024 | 33.60 | 33.71 | 33.56 | 33.58 | 4,817,822 | -0.06(-0.18%) |
Sep 17, 2024 | 33.65 | 33.65 | 33.60 | 33.64 | 5,671,564 | +0.02(+0.06%) |
Sep 16, 2024 | 33.61 | 33.65 | 33.59 | 33.62 | 6,075,976 | +0.04(+0.12%) |
Sep 13, 2024 | 33.60 | 33.63 | 33.57 | 33.58 | 2,093,706 | +0.05(+0.15%) |
Sep 12, 2024 | 33.52 | 33.54 | 33.47 | 33.53 | 3,293,240 | +0.00(+0.00%) |
Sep 11, 2024 | 33.49 | 33.57 | 33.47 | 33.53 | 6,760,773 | +0.00(+0.00%) |
Sep 10, 2024 | 33.50 | 33.54 | 33.48 | 33.53 | 2,676,320 | +0.04(+0.12%) |
Sep 09, 2024 | 33.46 | 33.50 | 33.43 | 33.49 | 2,568,764 | +0.03(+0.09%) |
Sep 06, 2024 | 33.44 | 33.55 | 33.39 | 33.46 | 3,958,399 | +0.03(+0.09%) |
Sep 05, 2024 | 33.42 | 33.43 | 33.33 | 33.43 | 3,904,174 | +0.07(+0.21%) |
Sep 04, 2024 | 33.25 | 33.37 | 33.24 | 33.36 | 4,705,109 | +0.11(+0.33%) |
Sep 03, 2024 | 33.28 | 33.29 | 33.20 | 33.25 | 6,334,360 | +0.06(+0.19%) |
Aug 30, 2024 | 33.21 | 33.23 | 33.16 | 33.18 | 3,930,139 | -0.02(-0.06%) |
Aug 29, 2024 | 33.19 | 33.22 | 33.17 | 33.20 | 3,068,155 | -0.02(-0.06%) |
Aug 28, 2024 | 33.24 | 33.25 | 33.21 | 33.22 | 2,933,729 | -0.01(-0.03%) |
Aug 27, 2024 | 33.17 | 33.24 | 33.17 | 33.23 | 2,615,096 | +0.00(+0.00%) |
Aug 26, 2024 | 33.28 | 33.31 | 33.22 | 33.23 | 2,294,599 | -0.01(-0.03%) |
Aug 23, 2024 | 33.16 | 33.25 | 33.14 | 33.24 | 6,027,037 | +0.13(+0.39%) |
Aug 22, 2024 | 33.15 | 33.15 | 33.09 | 33.12 | 2,878,243 | -0.08(-0.24%) |
Aug 21, 2024 | 33.15 | 33.22 | 33.12 | 33.19 | 3,172,952 | +0.08(+0.24%) |
Aug 20, 2024 | 33.11 | 33.12 | 33.08 | 33.12 | 2,018,569 | +0.05(+0.15%) |
Aug 19, 2024 | 33.04 | 33.10 | 33.01 | 33.07 | 3,711,219 | +0.03(+0.09%) |
Aug 16, 2024 | 33.02 | 33.05 | 32.98 | 33.04 | 5,357,316 | +0.07(+0.21%) |
Aug 15, 2024 | 32.96 | 33.00 | 32.94 | 32.97 | 4,037,077 | -0.10(-0.30%) |
Aug 14, 2024 | 33.06 | 33.11 | 33.04 | 33.07 | 2,953,350 | +0.03(+0.09%) |
Aug 13, 2024 | 33.00 | 33.10 | 32.98 | 33.04 | 2,624,725 | +0.13(+0.39%) |
Aug 12, 2024 | 32.89 | 32.93 | 32.84 | 32.91 | 2,999,544 | +0.05(+0.15%) |
Aug 09, 2024 | 32.93 | 32.93 | 32.86 | 32.86 | 7,687,433 | +0.05(+0.15%) |
Aug 08, 2024 | 32.72 | 32.87 | 32.72 | 32.81 | 4,445,813 | +0.01(+0.03%) |
Aug 07, 2024 | 32.88 | 32.89 | 32.77 | 32.80 | 2,950,914 | -0.07(-0.21%) |
Aug 06, 2024 | 33.08 | 33.14 | 32.86 | 32.87 | 6,514,952 | -0.09(-0.27%) |
Aug 05, 2024 | 33.07 | 33.07 | 32.91 | 32.96 | 5,500,809 | -0.06(-0.18%) |
Aug 02, 2024 | 32.92 | 33.04 | 32.88 | 33.02 | 6,563,231 | +0.22(+0.67%) |