Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 32.45 | 32.65 | 32.45 | 32.52 | 8,131 | +0.19(+0.59%) |
Oct 17, 2024 | 32.55 | 32.55 | 32.32 | 32.33 | 7,246 | -0.06(-0.19%) |
Oct 16, 2024 | 32.43 | 32.43 | 32.27 | 32.39 | 6,480 | +0.00(+0.00%) |
Oct 15, 2024 | 32.54 | 32.55 | 32.27 | 32.39 | 10,615 | -0.11(-0.34%) |
Oct 14, 2024 | 32.50 | 32.62 | 32.48 | 32.50 | 9,103 | +0.08(+0.25%) |
Oct 11, 2024 | 32.38 | 32.44 | 32.38 | 32.42 | 5,697 | -0.01(-0.03%) |
Oct 10, 2024 | 32.37 | 32.44 | 32.27 | 32.43 | 11,752 | -0.01(-0.03%) |
Oct 09, 2024 | 32.28 | 32.44 | 32.14 | 32.44 | 26,962 | +0.17(+0.53%) |
Oct 08, 2024 | 32.07 | 32.28 | 32.03 | 32.27 | 9,997 | +0.34(+1.06%) |
Oct 07, 2024 | 32.05 | 32.11 | 31.84 | 31.93 | 7,734 | -0.15(-0.47%) |
Oct 04, 2024 | 32.04 | 32.15 | 31.96 | 32.08 | 6,190 | +0.21(+0.66%) |
Oct 03, 2024 | 31.80 | 31.96 | 31.70 | 31.87 | 11,736 | -0.02(-0.06%) |
Oct 02, 2024 | 31.81 | 31.96 | 31.66 | 31.89 | 14,838 | +0.11(+0.33%) |
Oct 01, 2024 | 32.16 | 32.16 | 31.60 | 31.79 | 13,008 | -0.36(-1.14%) |
Sep 30, 2024 | 32.05 | 32.15 | 31.93 | 32.15 | 12,402 | +0.06(+0.19%) |
Sep 27, 2024 | 32.19 | 32.22 | 31.99 | 32.09 | 10,365 | -0.01(-0.03%) |
Sep 26, 2024 | 32.25 | 32.25 | 32.03 | 32.10 | 5,446 | +0.09(+0.28%) |
Sep 25, 2024 | 31.94 | 32.05 | 31.94 | 32.01 | 5,372 | +0.08(+0.25%) |
Sep 24, 2024 | 31.89 | 32.01 | 31.80 | 31.93 | 9,425 | +0.05(+0.16%) |
Sep 23, 2024 | 31.89 | 31.91 | 31.77 | 31.88 | 11,392 | +0.06(+0.18%) |
Sep 20, 2024 | 31.86 | 31.86 | 31.54 | 31.82 | 11,475 | -0.05(-0.16%) |
Sep 19, 2024 | 31.77 | 32.01 | 31.74 | 31.87 | 15,057 | +0.48(+1.52%) |
Sep 18, 2024 | 31.41 | 31.62 | 31.31 | 31.39 | 4,189 | +0.04(+0.13%) |
Sep 17, 2024 | 31.48 | 31.59 | 31.30 | 31.35 | 13,576 | -0.09(-0.28%) |
Sep 16, 2024 | 31.33 | 31.46 | 31.27 | 31.44 | 7,293 | -0.01(-0.03%) |
Sep 13, 2024 | 31.35 | 31.58 | 31.35 | 31.45 | 25,444 | +0.14(+0.44%) |
Sep 12, 2024 | 31.09 | 31.43 | 31.09 | 31.31 | 14,068 | +0.19(+0.61%) |
Sep 11, 2024 | 30.61 | 31.13 | 30.18 | 31.13 | 13,402 | +0.61(+1.99%) |
Sep 10, 2024 | 30.40 | 30.55 | 30.21 | 30.52 | 11,199 | +0.21(+0.69%) |
Sep 09, 2024 | 30.20 | 30.35 | 30.07 | 30.31 | 12,164 | +0.38(+1.26%) |
Sep 06, 2024 | 30.58 | 30.58 | 29.84 | 29.93 | 21,280 | -0.65(-2.11%) |
Sep 05, 2024 | 30.43 | 30.84 | 30.43 | 30.58 | 41,098 | -0.02(-0.06%) |
Sep 04, 2024 | 30.55 | 30.82 | 30.49 | 30.60 | 20,959 | +0.00(+0.00%) |
Sep 03, 2024 | 31.22 | 31.22 | 30.58 | 30.60 | 22,021 | -0.80(-2.53%) |
Aug 30, 2024 | 31.27 | 31.48 | 31.17 | 31.39 | 6,895 | +0.24(+0.77%) |
Aug 29, 2024 | 31.31 | 31.48 | 31.13 | 31.16 | 7,804 | +0.02(+0.06%) |
Aug 28, 2024 | 31.41 | 31.41 | 30.97 | 31.14 | 7,580 | -0.21(-0.67%) |
Aug 27, 2024 | 31.17 | 31.44 | 31.17 | 31.34 | 6,289 | +0.04(+0.13%) |
Aug 26, 2024 | 31.53 | 31.55 | 31.22 | 31.30 | 7,673 | -0.22(-0.69%) |
Aug 23, 2024 | 31.50 | 31.62 | 31.31 | 31.52 | 14,999 | +0.33(+1.05%) |
Aug 22, 2024 | 31.65 | 31.65 | 31.20 | 31.20 | 8,554 | -0.45(-1.41%) |
Aug 21, 2024 | 31.58 | 31.64 | 31.46 | 31.64 | 7,479 | +0.11(+0.35%) |
Aug 20, 2024 | 31.56 | 31.62 | 31.47 | 31.53 | 14,267 | +0.01(+0.03%) |
Aug 19, 2024 | 31.32 | 31.52 | 31.16 | 31.52 | 8,179 | +0.31(+1.00%) |
Aug 16, 2024 | 31.13 | 31.29 | 31.01 | 31.21 | 15,447 | -0.01(-0.03%) |
Aug 15, 2024 | 30.87 | 31.22 | 30.78 | 31.22 | 20,252 | +0.80(+2.63%) |
Aug 14, 2024 | 30.42 | 30.61 | 30.26 | 30.42 | 7,606 | -0.02(-0.07%) |
Aug 13, 2024 | 29.95 | 30.48 | 29.93 | 30.44 | 17,005 | +0.76(+2.56%) |
Aug 12, 2024 | 29.63 | 29.84 | 29.49 | 29.68 | 7,826 | +0.01(+0.03%) |
Aug 09, 2024 | 29.47 | 29.73 | 29.34 | 29.67 | 14,396 | +0.15(+0.50%) |
Aug 08, 2024 | 29.04 | 29.54 | 28.76 | 29.52 | 9,235 | +0.86(+3.00%) |
Aug 07, 2024 | 29.30 | 29.49 | 28.60 | 28.66 | 15,340 | -0.22(-0.75%) |
Aug 06, 2024 | 28.65 | 29.43 | 28.65 | 28.88 | 35,034 | +0.32(+1.11%) |
Aug 05, 2024 | 27.79 | 28.97 | 27.79 | 28.56 | 63,353 | -0.89(-3.02%) |
Aug 02, 2024 | 29.51 | 29.73 | 29.24 | 29.45 | 78,470 | -0.77(-2.55%) |