Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 1 | +0.02(+0.06%) |
Oct 16, 2024 | 32.64 | 32.72 | 32.64 | 32.72 | 7,003 | +0.06(+0.20%) |
Oct 15, 2024 | 32.67 | 32.74 | 32.60 | 32.66 | 2,843 | -0.09(-0.28%) |
Oct 14, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 3 | +0.11(+0.33%) |
Oct 11, 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 100 | +0.09(+0.26%) |
Oct 10, 2024 | 32.52 | 32.55 | 32.51 | 32.55 | 614 | -0.03(-0.09%) |
Oct 09, 2024 | 32.51 | 32.58 | 32.51 | 32.58 | 417 | +0.10(+0.31%) |
Oct 08, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 52 | +0.15(+0.47%) |
Oct 07, 2024 | 32.42 | 32.42 | 32.33 | 32.33 | 1,094 | -0.16(-0.48%) |
Oct 04, 2024 | 32.41 | 32.49 | 32.41 | 32.49 | 434 | +0.15(+0.46%) |
Oct 03, 2024 | 32.31 | 32.35 | 32.29 | 32.34 | 1,756 | -0.05(-0.16%) |
Oct 02, 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 17 | +0.03(+0.09%) |
Oct 01, 2024 | 32.29 | 32.40 | 32.29 | 32.37 | 2,172 | -0.16(-0.51%) |
Sep 30, 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 3 | +0.05(+0.16%) |
Sep 27, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 100 | -0.00(-0.01%) |
Sep 26, 2024 | 32.44 | 32.48 | 32.44 | 32.48 | 358 | +0.04(+0.13%) |
Sep 25, 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 12 | -0.03(-0.09%) |
Sep 24, 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 118 | +0.06(+0.19%) |
Sep 23, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 314 | +0.02(+0.08%) |
Sep 20, 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 376 | -0.02(-0.05%) |
Sep 19, 2024 | 32.30 | 32.43 | 32.30 | 32.40 | 1,078 | +0.28(+0.88%) |
Sep 18, 2024 | 32.15 | 32.22 | 32.12 | 32.12 | 932 | -0.03(-0.09%) |
Sep 17, 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 1 | -0.01(-0.03%) |
Sep 16, 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 16 | +0.02(+0.08%) |
Sep 13, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 100 | +0.12(+0.39%) |
Sep 12, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 1 | +0.12(+0.38%) |
Sep 11, 2024 | 31.50 | 31.89 | 31.50 | 31.89 | 101 | +0.18(+0.57%) |
Sep 10, 2024 | 31.68 | 31.71 | 31.68 | 31.71 | 295 | +0.10(+0.31%) |
Sep 09, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 141 | +0.21(+0.68%) |
Sep 06, 2024 | 31.76 | 31.76 | 31.40 | 31.40 | 21,801 | -0.29(-0.90%) |
Sep 05, 2024 | 31.62 | 31.69 | 31.60 | 31.69 | 5,810 | -0.07(-0.21%) |
Sep 04, 2024 | 31.77 | 31.77 | 31.75 | 31.75 | 4,863 | -0.00(-0.01%) |
Sep 03, 2024 | 31.91 | 31.99 | 31.76 | 31.76 | 1,881 | -0.41(-1.27%) |
Aug 30, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 0 | +0.18(+0.57%) |
Aug 29, 2024 | 32.10 | 32.10 | 31.98 | 31.98 | 420 | +0.01(+0.04%) |
Aug 28, 2024 | 32.04 | 32.05 | 31.86 | 31.97 | 785 | -0.07(-0.23%) |
Aug 27, 2024 | 32.03 | 32.04 | 32.03 | 32.04 | 306 | +0.04(+0.14%) |
Aug 26, 2024 | 32.01 | 32.01 | 32.00 | 32.00 | 1,255 | -0.05(-0.16%) |
Aug 23, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 100 | +0.21(+0.67%) |
Aug 22, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 0 | -0.17(-0.53%) |
Aug 21, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 45 | +0.06(+0.18%) |
Aug 20, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 11 | -0.03(-0.09%) |
Aug 19, 2024 | 31.79 | 31.98 | 31.79 | 31.98 | 929 | +0.16(+0.50%) |
Aug 16, 2024 | 31.74 | 31.82 | 31.74 | 31.82 | 1,335 | +0.06(+0.18%) |
Aug 15, 2024 | 31.73 | 31.76 | 31.73 | 31.76 | 1,088 | +0.23(+0.73%) |
Aug 14, 2024 | 31.50 | 31.53 | 31.49 | 31.53 | 5,018 | +0.12(+0.37%) |
Aug 13, 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 0 | +0.32(+1.04%) |
Aug 12, 2024 | 31.20 | 31.20 | 31.09 | 31.09 | 152 | +0.01(+0.02%) |
Aug 09, 2024 | 31.07 | 31.09 | 31.07 | 31.09 | 1,245 | +0.14(+0.47%) |
Aug 08, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 0 | +0.43(+1.41%) |
Aug 07, 2024 | 30.95 | 30.95 | 30.51 | 30.51 | 300 | -0.17(-0.55%) |
Aug 06, 2024 | 30.76 | 30.88 | 30.68 | 30.68 | 424 | +0.33(+1.08%) |
Aug 05, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 63 | -0.64(-2.05%) |
Aug 02, 2024 | 30.88 | 30.99 | 30.88 | 30.99 | 100 | -0.35(-1.12%) |