Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 32.71 | 32.74 | 32.60 | 32.72 | 164,455 | +0.11(+0.34%) |
Oct 17, 2024 | 32.71 | 32.75 | 32.53 | 32.61 | 137,261 | -0.13(-0.40%) |
Oct 16, 2024 | 32.69 | 32.76 | 32.38 | 32.74 | 528,547 | +0.14(+0.43%) |
Oct 15, 2024 | 32.62 | 32.62 | 32.22 | 32.60 | 254,206 | -0.09(-0.28%) |
Oct 11, 2024 | 32.69 | 0 | +0.12(+0.37%) | |||
Oct 10, 2024 | 32.30 | 32.78 | 32.30 | 32.57 | 216,636 | +0.12(+0.37%) |
Oct 09, 2024 | 32.15 | 32.53 | 32.15 | 32.45 | 434,592 | +0.18(+0.56%) |
Oct 08, 2024 | 32.20 | 32.33 | 31.98 | 32.27 | 254,767 | -0.24(-0.74%) |
Oct 07, 2024 | 32.48 | 32.59 | 32.33 | 32.51 | 143,045 | +0.00(+0.00%) |
Oct 04, 2024 | 32.17 | 32.57 | 32.17 | 32.51 | 178,635 | +0.38(+1.18%) |
Oct 03, 2024 | 32.15 | 32.23 | 32.05 | 32.13 | 230,914 | -0.38(-1.17%) |
Oct 02, 2024 | 32.38 | 32.58 | 32.09 | 32.51 | 421,319 | +0.13(+0.40%) |
Oct 01, 2024 | 32.32 | 32.42 | 32.07 | 32.38 | 194,881 | +0.15(+0.47%) |
Sep 30, 2024 | 32.20 | 32.55 | 32.08 | 32.23 | 381,390 | -0.26(-0.80%) |
Sep 27, 2024 | 32.31 | 32.65 | 32.31 | 32.49 | 1,001,787 | -0.04(-0.12%) |
Sep 26, 2024 | 32.30 | 33.00 | 32.30 | 32.53 | 1,556,146 | +0.49(+1.53%) |
Sep 25, 2024 | 31.85 | 32.13 | 31.85 | 32.04 | 857,225 | +0.02(+0.06%) |
Sep 24, 2024 | 32.30 | 32.48 | 31.93 | 32.02 | 1,106,337 | +0.15(+0.47%) |
Sep 23, 2024 | 31.74 | 31.99 | 31.74 | 31.87 | 251,719 | +0.14(+0.44%) |
Sep 20, 2024 | 31.62 | 31.87 | 31.60 | 31.73 | 1,015,972 | -0.20(-0.63%) |
Sep 19, 2024 | 31.41 | 32.05 | 31.41 | 31.93 | 518,314 | +0.56(+1.79%) |
Sep 18, 2024 | 31.30 | 31.73 | 31.15 | 31.37 | 494,431 | +0.04(+0.13%) |
Sep 17, 2024 | 31.33 | 31.62 | 31.20 | 31.33 | 554,771 | -0.09(-0.29%) |
Sep 16, 2024 | 31.38 | 31.60 | 31.25 | 31.42 | 216,077 | +0.05(+0.16%) |
Sep 13, 2024 | 31.12 | 31.57 | 31.12 | 31.37 | 324,643 | +0.22(+0.71%) |
Sep 12, 2024 | 30.71 | 31.81 | 30.71 | 31.15 | 269,542 | +0.38(+1.23%) |
Sep 11, 2024 | 30.57 | 30.87 | 30.51 | 30.77 | 213,878 | +0.12(+0.39%) |
Sep 10, 2024 | 30.66 | 30.91 | 30.42 | 30.65 | 314,074 | -0.23(-0.74%) |
Sep 09, 2024 | 30.81 | 31.01 | 30.74 | 30.88 | 569,856 | +0.08(+0.26%) |
Sep 06, 2024 | 30.96 | 31.11 | 30.71 | 30.80 | 930,831 | -0.09(-0.29%) |
Sep 05, 2024 | 30.53 | 31.05 | 30.53 | 30.89 | 506,440 | +0.20(+0.65%) |
Sep 04, 2024 | 30.51 | 31.08 | 30.51 | 30.69 | 602,310 | -0.03(-0.10%) |
Sep 03, 2024 | 31.43 | 31.50 | 30.66 | 30.72 | 610,497 | -1.36(-4.24%) |
Aug 30, 2024 | 32.08 | 0 | +0.23(+0.72%) | |||
Aug 29, 2024 | 31.60 | 32.00 | 31.60 | 31.85 | 234,648 | +0.08(+0.25%) |
Aug 28, 2024 | 31.79 | 31.95 | 31.64 | 31.77 | 269,849 | -0.22(-0.69%) |
Aug 27, 2024 | 31.91 | 32.20 | 31.86 | 31.99 | 756,634 | -0.07(-0.22%) |
Aug 26, 2024 | 31.90 | 32.20 | 31.81 | 32.06 | 601,671 | +0.13(+0.41%) |
Aug 23, 2024 | 31.51 | 32.05 | 31.48 | 31.93 | 621,194 | +0.25(+0.79%) |
Aug 22, 2024 | 31.37 | 31.71 | 31.37 | 31.68 | 694,372 | +0.05(+0.16%) |
Aug 21, 2024 | 31.17 | 31.75 | 31.17 | 31.63 | 715,873 | +0.26(+0.83%) |
Aug 20, 2024 | 31.21 | 31.53 | 31.15 | 31.37 | 1,029,117 | +0.21(+0.67%) |
Aug 19, 2024 | 30.98 | 31.20 | 30.86 | 31.16 | 757,803 | +0.16(+0.52%) |
Aug 16, 2024 | 31.14 | 31.15 | 30.95 | 31.00 | 3,671,098 | -0.26(-0.83%) |
Aug 15, 2024 | 30.82 | 31.49 | 30.75 | 31.26 | 1,589,436 | +0.37(+1.20%) |
Aug 14, 2024 | 30.88 | 31.06 | 30.76 | 30.89 | 398,367 | -0.03(-0.10%) |
Aug 13, 2024 | 31.09 | 31.16 | 30.62 | 30.92 | 381,229 | -0.12(-0.39%) |
Aug 12, 2024 | 31.00 | 31.14 | 30.84 | 31.04 | 593,896 | +0.00(+0.00%) |
Aug 09, 2024 | 31.10 | 31.10 | 30.86 | 31.04 | 650,705 | +0.14(+0.45%) |
Aug 08, 2024 | 30.93 | 31.05 | 30.54 | 30.90 | 780,248 | +0.30(+0.98%) |
Aug 07, 2024 | 31.37 | 31.37 | 30.58 | 30.60 | 592,308 | -0.36(-1.16%) |
Aug 06, 2024 | 31.31 | 31.31 | 29.88 | 30.96 | 1,716,670 | -0.43(-1.37%) |
Aug 02, 2024 | 31.39 | 0 | -0.07(-0.22%) |